Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.64	15.67	15.50	15.50	1,278,800	-0.06(-0.37%)
Mar 29, 2012	15.47	15.58	15.38	15.56	959,527	+0.02(+0.15%)
Mar 28, 2012	15.47	15.55	15.39	15.54	971,526	+0.10(+0.67%)
Mar 27, 2012	15.62	15.63	15.43	15.43	1,400,200	-0.15(-0.95%)
Mar 26, 2012	15.43	15.63	15.41	15.58	1,600,134	+0.25(+1.64%)
Mar 23, 2012	15.29	15.42	15.21	15.33	1,375,738	+0.07(+0.49%)
Mar 22, 2012	15.23	15.31	15.11	15.26	1,572,728	-0.03(-0.19%)
Mar 21, 2012	15.28	15.34	15.15	15.29	1,248,671	+0.03(+0.22%)
Mar 20, 2012	15.22	15.29	15.15	15.25	1,148,332	-0.02(-0.11%)
Mar 19, 2012	15.22	15.40	15.13	15.27	1,801,555	+0.06(+0.41%)
Mar 16, 2012	15.19	15.23	15.08	15.21	2,339,644	+0.03(+0.23%)
Mar 15, 2012	15.19	15.21	15.03	15.17	1,701,825	+0.00(+0.00%)
Mar 14, 2012	15.41	15.46	15.15	15.17	1,458,390	-0.25(-1.63%)
Mar 13, 2012	15.21	15.42	15.18	15.42	1,403,713	+0.31(+2.04%)
Mar 12, 2012	15.06	15.14	15.06	15.11	1,277,799	+0.05(+0.34%)
Mar 09, 2012	15.15	15.20	14.99	15.06	2,228,355	-0.13(-0.83%)
Mar 08, 2012	15.29	15.29	15.11	15.19	1,457,008	-0.05(-0.30%)
Mar 07, 2012	15.15	15.24	15.02	15.23	1,253,687	+0.17(+1.14%)
Mar 06, 2012	15.14	15.25	14.99	15.06	1,442,901	-0.17(-1.12%)
Mar 05, 2012	15.09	15.25	15.06	15.23	930,814	+0.15(+1.02%)
Mar 02, 2012	15.19	15.31	15.01	15.08	1,768,953	-0.10(-0.64%)
Mar 01, 2012	15.21	15.30	15.13	15.18	1,196,187	-0.02(-0.11%)
Feb 29, 2012	15.33	15.45	15.14	15.19	1,671,506	-0.10(-0.67%)
Feb 28, 2012	15.33	15.38	15.18	15.30	1,784,805	+0.01(+0.04%)
Feb 27, 2012	15.27	15.45	15.11	15.29	1,401,977	-0.02(-0.11%)
Feb 24, 2012	15.27	15.37	15.17	15.31	1,072,005	-0.02(-0.11%)
Feb 23, 2012	15.14	15.33	15.09	15.33	1,278,758	+0.24(+1.59%)
Feb 22, 2012	15.15	15.26	15.06	15.09	1,054,313	-0.05(-0.34%)
Feb 21, 2012	15.25	15.31	15.05	15.14	1,664,869	-0.05(-0.30%)
Feb 17, 2012	15.18	15.23	15.05	15.18	1,365,325	+0.06(+0.41%)
Feb 16, 2012	15.13	15.25	15.07	15.12	1,922,844	+0.07(+0.49%)
Feb 15, 2012	15.23	15.32	14.99	15.05	2,058,384	-0.19(-1.27%)
Feb 14, 2012	15.33	15.39	15.18	15.24	1,858,341	-0.16(-1.04%)
Feb 13, 2012	15.45	15.51	15.35	15.40	1,424,793	+0.05(+0.30%)
Feb 10, 2012	15.45	15.53	15.30	15.35	1,359,269	-0.17(-1.10%)
Feb 09, 2012	15.74	15.76	15.50	15.53	1,386,995	-0.15(-0.95%)
Feb 08, 2012	15.69	15.86	15.64	15.67	2,034,632	-0.01(-0.04%)
Feb 07, 2012	15.58	15.78	15.55	15.68	1,920,504	+0.15(+0.99%)
Feb 06, 2012	15.58	15.68	15.49	15.53	1,495,361	-0.02(-0.11%)
Feb 03, 2012	15.57	15.65	15.50	15.54	2,026,724	+0.09(+0.59%)
Feb 02, 2012	15.45	15.53	15.35	15.45	1,388,856	-0.04(-0.26%)
Feb 01, 2012	15.49	15.56	15.38	15.49	2,305,791	+0.09(+0.59%)
Jan 31, 2012	15.56	15.62	15.37	15.40	2,191,996	-0.11(-0.74%)
Jan 30, 2012	15.39	15.55	15.30	15.51	2,112,547	+0.02(+0.11%)
Jan 27, 2012	15.41	15.56	15.34	15.50	1,368,368	+0.08(+0.54%)
Jan 26, 2012	15.35	15.42	15.22	15.41	1,640,434	+0.13(+0.85%)
Jan 25, 2012	15.13	15.30	15.04	15.28	2,750,065	+0.10(+0.63%)
Jan 24, 2012	15.04	15.21	15.04	15.19	1,107,414	+0.10(+0.63%)
Jan 23, 2012	15.04	15.10	14.87	15.09	1,591,655	+0.10(+0.68%)
Jan 20, 2012	14.98	15.09	14.90	14.99	2,361,877	+0.00(+0.00%)
Jan 19, 2012	15.09	15.17	14.89	14.99	2,295,371	+0.02(+0.11%)
Jan 18, 2012	14.85	15.03	14.85	14.98	1,627,049	+0.09(+0.60%)
Jan 17, 2012	15.02	15.03	14.87	14.89	1,613,055	-0.03(-0.23%)
Jan 13, 2012	14.85	14.98	14.83	14.92	1,812,434	-0.03(-0.23%)
Jan 12, 2012	15.01	15.06	14.78	14.95	3,593,306	-0.05(-0.34%)
Jan 11, 2012	15.01	15.08	14.90	15.00	1,584,414	-0.07(-0.48%)
Jan 10, 2012	15.14	15.42	15.03	15.08	2,576,636	+0.12(+0.79%)
Jan 09, 2012	14.95	15.01	14.84	14.96	2,313,518	+0.05(+0.34%)
Jan 06, 2012	15.12	15.17	14.90	14.91	1,599,217	-0.19(-1.27%)
Jan 05, 2012	14.91	15.12	14.84	15.10	1,668,622	+0.21(+1.40%)

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.