Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.16	18.16	17.38	17.49	45,665	-0.47(-2.62%)
Mar 29, 2012	17.09	18.04	17.00	17.97	84,565	+0.68(+3.95%)
Mar 28, 2012	17.94	18.10	17.23	17.28	212,687	-0.62(-3.44%)
Mar 27, 2012	18.41	18.43	17.88	17.90	42,240	-0.50(-2.72%)
Mar 26, 2012	18.60	18.60	18.23	18.40	27,852	+0.17(+0.95%)
Mar 23, 2012	17.99	18.36	17.89	18.23	59,800	+0.25(+1.39%)
Mar 22, 2012	17.88	18.08	17.69	17.98	70,310	-0.10(-0.53%)
Mar 21, 2012	17.89	18.23	17.80	18.07	89,520	+0.26(+1.46%)
Mar 20, 2012	18.02	18.09	17.80	17.81	24,976	-0.46(-2.53%)
Mar 19, 2012	18.10	18.45	18.09	18.27	38,505	+0.10(+0.53%)
Mar 16, 2012	18.31	18.59	18.07	18.18	109,400	-0.21(-1.15%)
Mar 15, 2012	18.48	18.48	18.21	18.39	36,529	-0.07(-0.37%)
Mar 14, 2012	18.82	18.90	18.40	18.46	17,277	-0.35(-1.84%)
Mar 13, 2012	18.62	18.90	18.35	18.80	109,614	+0.45(+2.46%)
Mar 12, 2012	18.69	18.72	18.25	18.35	43,216	-0.29(-1.55%)
Mar 09, 2012	18.09	18.71	18.09	18.64	146,121	+0.67(+3.75%)
Mar 08, 2012	18.12	18.14	17.74	17.97	93,305	+0.07(+0.38%)
Mar 07, 2012	17.86	17.99	17.73	17.90	73,851	+0.13(+0.76%)
Mar 06, 2012	18.31	18.39	17.75	17.76	84,511	-0.71(-3.85%)
Mar 05, 2012	18.62	18.65	18.28	18.48	130,424	-0.25(-1.34%)
Mar 02, 2012	19.24	19.43	18.65	18.73	60,502	-0.60(-3.09%)
Mar 01, 2012	19.50	19.56	19.09	19.32	139,110	-0.07(-0.35%)
Feb 29, 2012	19.60	19.87	19.02	19.39	233,265	-0.17(-0.89%)
Feb 28, 2012	19.63	19.72	19.27	19.56	96,105	-0.07(-0.34%)
Feb 27, 2012	19.50	19.71	19.26	19.63	46,797	+0.06(+0.30%)
Feb 24, 2012	19.77	19.77	19.38	19.57	80,079	-0.13(-0.68%)
Feb 23, 2012	19.05	19.71	18.99	19.71	118,552	+0.69(+3.64%)
Feb 22, 2012	18.86	19.76	18.85	19.01	234,776	+0.14(+0.76%)
Feb 21, 2012	18.75	19.09	18.72	18.87	45,784	+0.26(+1.40%)
Feb 17, 2012	19.03	19.03	18.58	18.61	51,335	-0.34(-1.78%)
Feb 16, 2012	18.38	19.02	18.32	18.95	52,989	+0.64(+3.47%)
Feb 15, 2012	18.61	18.61	18.19	18.31	62,970	-0.10(-0.52%)
Feb 14, 2012	18.30	18.43	18.02	18.41	35,889	-0.05(-0.26%)
Feb 13, 2012	17.99	18.52	17.99	18.46	35,871	+0.67(+3.79%)
Feb 10, 2012	18.09	18.30	17.74	17.78	20,343	-0.56(-3.04%)
Feb 09, 2012	18.56	18.64	18.29	18.34	45,425	-0.09(-0.47%)
Feb 08, 2012	18.15	18.52	18.05	18.43	46,211	+0.38(+2.13%)
Feb 07, 2012	18.08	18.11	17.99	18.04	42,483	-0.07(-0.37%)
Feb 06, 2012	17.84	18.23	17.71	18.11	51,931	+0.20(+1.13%)
Feb 03, 2012	17.23	17.95	17.23	17.91	67,517	+0.91(+5.38%)
Feb 02, 2012	17.08	17.29	16.91	16.99	34,901	-0.08(-0.45%)
Feb 01, 2012	16.94	17.41	16.86	17.07	62,431	+0.31(+1.84%)
Jan 31, 2012	17.34	17.42	16.63	16.76	41,242	-0.38(-2.25%)
Jan 30, 2012	17.38	17.45	17.13	17.15	35,125	-0.41(-2.36%)
Jan 27, 2012	17.73	17.80	17.51	17.56	32,017	-0.18(-1.03%)
Jan 26, 2012	17.95	17.95	17.65	17.74	25,127	-0.06(-0.32%)
Jan 25, 2012	17.45	17.88	17.37	17.80	19,894	+0.28(+1.59%)
Jan 24, 2012	17.20	17.52	17.17	17.52	41,018	+0.24(+1.39%)
Jan 23, 2012	17.48	17.51	17.17	17.28	27,785	-0.24(-1.37%)
Jan 20, 2012	17.49	17.80	17.32	17.52	143,219	+0.07(+0.39%)
Jan 19, 2012	17.05	17.64	16.94	17.46	95,538	+0.58(+3.42%)
Jan 18, 2012	16.44	16.97	16.39	16.88	60,405	+0.42(+2.57%)
Jan 17, 2012	16.07	16.49	16.00	16.46	60,081	+0.61(+3.82%)
Jan 13, 2012	15.73	16.05	15.67	15.85	75,056	+0.05(+0.30%)
Jan 12, 2012	15.87	15.91	15.48	15.80	27,891	-0.08(-0.48%)
Jan 11, 2012	15.27	16.04	15.27	15.88	73,632	+0.49(+3.19%)
Jan 10, 2012	15.34	15.57	15.20	15.39	47,392	+0.34(+2.24%)
Jan 09, 2012	15.17	15.17	15.01	15.05	39,323	+0.01(+0.06%)
Jan 06, 2012	14.98	15.16	14.88	15.04	89,077	+0.08(+0.51%)
Jan 05, 2012	15.07	15.14	14.60	14.96	64,069	-0.23(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.