Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	19.17	19.17	18.49	18.49	279,264	-0.55(-2.89%)
Mar 29, 2012	19.15	19.21	18.67	19.04	176,352	-0.26(-1.33%)
Mar 28, 2012	19.17	19.30	19.01	19.29	178,758	+0.16(+0.81%)
Mar 27, 2012	19.12	19.19	19.05	19.14	169,196	-0.01(-0.05%)
Mar 26, 2012	18.94	19.31	18.94	19.15	251,021	+0.39(+2.10%)
Mar 23, 2012	18.72	18.83	18.57	18.75	93,693	+0.06(+0.34%)
Mar 22, 2012	18.64	18.69	18.50	18.69	149,386	-0.07(-0.39%)
Mar 21, 2012	18.92	18.92	18.68	18.76	163,523	-0.13(-0.68%)
Mar 20, 2012	18.94	19.05	18.85	18.89	139,017	-0.17(-0.91%)
Mar 19, 2012	18.91	19.19	18.91	19.06	277,590	+0.24(+1.27%)
Mar 16, 2012	18.50	18.99	18.48	18.83	282,432	+0.34(+1.84%)
Mar 15, 2012	18.50	18.57	18.26	18.49	126,963	+0.01(+0.05%)
Mar 14, 2012	18.27	18.53	18.25	18.48	145,245	+0.23(+1.26%)
Mar 13, 2012	18.17	18.26	17.96	18.25	119,117	+0.17(+0.96%)
Mar 12, 2012	18.34	18.34	17.90	18.07	86,736	-0.28(-1.55%)
Mar 09, 2012	18.20	18.59	18.08	18.36	126,680	+0.21(+1.16%)
Mar 08, 2012	18.08	18.19	17.76	18.15	85,259	+0.16(+0.87%)
Mar 07, 2012	17.92	18.03	17.72	17.99	102,471	+0.11(+0.62%)
Mar 06, 2012	17.84	18.00	17.81	17.88	174,387	-0.13(-0.71%)
Mar 05, 2012	17.75	18.07	17.41	18.01	198,138	+0.26(+1.45%)
Mar 02, 2012	18.17	18.21	17.63	17.75	255,020	-0.40(-2.22%)
Mar 01, 2012	18.62	18.65	18.11	18.16	195,425	-0.41(-2.22%)
Feb 29, 2012	18.35	18.98	18.21	18.57	488,650	+0.31(+1.71%)
Feb 28, 2012	18.26	18.30	18.03	18.26	339,434	+0.03(+0.15%)
Feb 27, 2012	18.18	18.27	17.95	18.23	234,311	-0.06(-0.35%)
Feb 24, 2012	17.55	18.35	17.44	18.29	324,172	+0.70(+3.96%)
Feb 23, 2012	16.99	17.83	16.20	17.60	366,860	+0.86(+5.15%)
Feb 22, 2012	16.62	16.90	16.53	16.73	332,704	+0.09(+0.55%)
Feb 21, 2012	16.46	16.75	16.32	16.64	224,127	+0.32(+1.97%)
Feb 17, 2012	16.33	16.46	16.17	16.32	140,000	+0.05(+0.34%)
Feb 16, 2012	15.85	16.35	15.79	16.27	109,756	+0.32(+2.01%)
Feb 15, 2012	16.06	16.13	15.83	15.95	149,618	-0.08(-0.52%)
Feb 14, 2012	15.79	16.03	15.65	16.03	299,921	+0.20(+1.28%)
Feb 13, 2012	15.80	15.93	15.67	15.83	165,106	+0.13(+0.82%)
Feb 10, 2012	15.57	15.71	15.34	15.70	131,182	-0.03(-0.17%)
Feb 09, 2012	15.47	15.75	15.33	15.72	165,944	+0.27(+1.72%)
Feb 08, 2012	15.44	15.59	15.24	15.46	162,915	+0.03(+0.18%)
Feb 07, 2012	15.32	15.50	15.22	15.43	258,523	+0.06(+0.42%)
Feb 06, 2012	15.21	15.39	15.06	15.37	228,548	+0.08(+0.54%)
Feb 03, 2012	15.11	15.33	14.90	15.28	222,920	+0.38(+2.52%)
Feb 02, 2012	15.00	15.19	14.69	14.91	279,848	-0.17(-1.10%)
Feb 01, 2012	14.95	15.14	14.83	15.07	288,214	+0.17(+1.11%)
Jan 31, 2012	15.96	16.10	14.75	14.91	372,769	-1.17(-7.25%)
Jan 30, 2012	16.25	16.27	16.05	16.07	92,291	-0.33(-2.01%)
Jan 27, 2012	16.37	16.46	16.31	16.40	141,363	-0.06(-0.39%)
Jan 26, 2012	16.53	16.86	16.39	16.47	235,916	+0.02(+0.11%)
Jan 25, 2012	16.13	16.55	16.06	16.45	138,514	+0.25(+1.53%)
Jan 24, 2012	16.04	16.24	15.85	16.20	110,584	+0.04(+0.23%)
Jan 23, 2012	16.42	16.61	16.04	16.17	179,173	-0.25(-1.51%)
Jan 20, 2012	16.43	16.49	16.23	16.41	151,287	-0.05(-0.33%)
Jan 19, 2012	16.48	16.54	16.33	16.47	149,262	+0.03(+0.17%)
Jan 18, 2012	16.30	16.53	16.20	16.44	286,538	+0.06(+0.39%)
Jan 17, 2012	16.46	16.49	16.22	16.38	295,646	+0.09(+0.56%)
Jan 13, 2012	16.49	16.49	16.04	16.28	191,199	-0.37(-2.20%)
Jan 12, 2012	16.46	16.70	16.22	16.65	162,234	+0.27(+1.62%)
Jan 11, 2012	16.45	16.63	16.34	16.39	201,402	-0.10(-0.61%)
Jan 10, 2012	16.42	16.58	16.34	16.49	161,781	+0.30(+1.87%)
Jan 09, 2012	16.38	16.38	16.11	16.18	183,967	-0.24(-1.45%)
Jan 06, 2012	16.79	16.79	16.39	16.42	93,153	-0.40(-2.40%)
Jan 05, 2012	16.83	17.02	16.61	16.83	65,494	-0.09(-0.54%)

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.