Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.41	18.56	17.75	17.83	132,539	-0.37(-2.03%)
Mar 29, 2012	18.09	18.27	17.75	18.20	131,586	+0.00(+0.00%)
Mar 28, 2012	18.20	18.28	17.76	18.20	187,748	+0.04(+0.22%)
Mar 27, 2012	18.40	18.51	18.14	18.16	99,372	-0.25(-1.36%)
Mar 26, 2012	18.15	18.50	17.95	18.41	141,544	+0.45(+2.51%)
Mar 23, 2012	17.80	17.98	17.43	17.96	107,571	+0.14(+0.79%)
Mar 22, 2012	17.81	18.11	17.46	17.82	158,406	-0.27(-1.49%)
Mar 21, 2012	18.07	18.63	17.98	18.09	228,426	+0.01(+0.06%)
Mar 20, 2012	18.31	18.48	17.96	18.08	173,778	-0.47(-2.53%)
Mar 19, 2012	18.61	18.91	18.43	18.55	256,014	-0.07(-0.38%)
Mar 16, 2012	19.38	19.45	18.46	18.62	1,125,894	-0.68(-3.52%)
Mar 15, 2012	18.83	19.32	18.73	19.30	207,357	+0.44(+2.33%)
Mar 14, 2012	19.37	20.25	18.74	18.86	442,636	-0.49(-2.53%)
Mar 13, 2012	18.74	19.38	18.62	19.35	266,416	+0.84(+4.54%)
Mar 12, 2012	18.83	18.90	18.34	18.51	204,728	-0.39(-2.06%)
Mar 09, 2012	18.12	18.94	17.91	18.90	339,702	+0.75(+4.13%)
Mar 08, 2012	17.73	18.24	17.58	18.15	153,680	+0.52(+2.95%)
Mar 07, 2012	17.82	18.10	17.38	17.63	240,735	-0.03(-0.17%)
Mar 06, 2012	17.93	18.14	17.53	17.66	387,989	-0.58(-3.18%)
Mar 05, 2012	18.09	18.46	17.92	18.24	203,481	+0.12(+0.66%)
Mar 02, 2012	18.09	18.24	17.72	18.12	361,534	+0.03(+0.17%)
Mar 01, 2012	17.81	18.36	17.79	18.09	325,026	+0.48(+2.73%)
Feb 29, 2012	18.00	18.37	17.56	17.61	571,305	-0.36(-2.00%)
Feb 28, 2012	18.00	18.58	17.74	17.97	238,366	+0.03(+0.17%)
Feb 27, 2012	17.56	18.15	17.41	17.94	316,913	+0.11(+0.62%)
Feb 24, 2012	18.41	18.41	17.64	17.83	216,315	-0.63(-3.41%)
Feb 23, 2012	17.81	18.62	17.67	18.46	258,574	+0.66(+3.71%)
Feb 22, 2012	18.08	18.33	17.80	17.80	178,973	-0.31(-1.71%)
Feb 21, 2012	18.38	18.55	18.03	18.11	107,802	-0.29(-1.58%)
Feb 17, 2012	18.33	18.62	18.11	18.40	205,031	+0.20(+1.10%)
Feb 16, 2012	17.71	18.50	17.71	18.20	201,765	+0.57(+3.23%)
Feb 15, 2012	18.11	18.26	17.56	17.63	202,882	-0.35(-1.95%)
Feb 14, 2012	18.20	18.20	17.52	17.98	229,295	-0.37(-2.02%)
Feb 13, 2012	18.53	18.58	18.33	18.35	130,986	-0.03(-0.16%)
Feb 10, 2012	18.53	18.53	17.99	18.38	286,695	-0.48(-2.55%)
Feb 09, 2012	18.66	18.97	18.50	18.86	390,184	+0.25(+1.34%)
Feb 08, 2012	17.98	18.73	17.88	18.61	267,731	+0.63(+3.50%)
Feb 07, 2012	18.51	18.72	17.91	17.98	205,250	-0.52(-2.81%)
Feb 06, 2012	18.57	18.87	18.37	18.50	154,817	-0.12(-0.64%)
Feb 03, 2012	18.00	18.70	17.94	18.62	569,294	+1.04(+5.92%)
Feb 02, 2012	17.15	17.67	17.05	17.58	222,008	+0.43(+2.51%)
Feb 01, 2012	17.17	17.50	17.00	17.15	392,852	+0.08(+0.47%)
Jan 31, 2012	17.23	17.38	16.66	17.07	165,579	-0.05(-0.29%)
Jan 30, 2012	17.14	17.32	16.94	17.12	224,208	-0.17(-0.98%)
Jan 27, 2012	17.16	17.43	16.99	17.29	207,407	-0.02(-0.12%)
Jan 26, 2012	17.63	17.63	16.99	17.31	145,689	-0.26(-1.48%)
Jan 25, 2012	17.13	17.71	16.94	17.57	193,837	+0.40(+2.33%)
Jan 24, 2012	17.06	17.49	16.95	17.17	286,170	-0.04(-0.23%)
Jan 23, 2012	17.64	17.76	17.16	17.21	133,442	-0.41(-2.33%)
Jan 20, 2012	17.52	17.74	17.07	17.62	151,484	-0.03(-0.17%)
Jan 19, 2012	16.95	17.79	16.95	17.65	238,833	+0.22(+1.26%)
Jan 18, 2012	17.29	17.56	17.20	17.43	211,608	+0.12(+0.69%)
Jan 17, 2012	17.44	17.47	17.08	17.31	158,283	+0.01(+0.06%)
Jan 13, 2012	17.13	17.41	16.92	17.30	135,142	-0.12(-0.69%)
Jan 12, 2012	17.46	17.57	16.87	17.42	215,238	-0.02(-0.11%)
Jan 11, 2012	16.86	17.60	15.82	17.44	335,103	+0.51(+3.01%)
Jan 10, 2012	16.21	16.96	16.06	16.93	250,581	+0.99(+6.21%)
Jan 09, 2012	15.98	16.35	15.82	15.94	325,569	+0.08(+0.50%)
Jan 06, 2012	16.15	16.29	15.79	15.86	344,711	-0.31(-1.92%)
Jan 05, 2012	16.12	16.49	15.87	16.17	156,615	-0.01(-0.06%)
Jan 04, 2012	16.00	16.39	15.94	16.18	255,606	+0.84(+5.48%)
Dec 30, 2011	15.57	15.64	14.81	15.34	201,422	+0.51(+3.44%)
Dec 29, 2011	14.45	15.04	14.45	14.83	1,094,329	+0.42(+2.91%)
Dec 28, 2011	15.28	15.39	14.35	14.41	200,448	-1.00(-6.49%)
Dec 27, 2011	15.19	15.75	14.85	15.41	115,509	+0.11(+0.72%)
Dec 23, 2011	15.71	15.96	15.17	15.30	195,490	-0.48(-3.04%)
Dec 21, 2011	14.87	15.79	14.32	15.78	209,435	+0.88(+5.91%)
Dec 20, 2011	14.70	15.07	14.66	14.90	248,946	+0.62(+4.34%)
Dec 19, 2011	14.60	15.09	14.02	14.28	230,333	-0.17(-1.18%)
Dec 16, 2011	14.91	15.36	14.34	14.45	1,042,575	-0.29(-1.97%)
Dec 15, 2011	14.90	14.92	14.49	14.74	161,031	+0.07(+0.48%)
Dec 14, 2011	14.88	16.53	14.60	14.67	266,853	-0.38(-2.52%)
Dec 13, 2011	15.46	15.69	14.98	15.05	255,684	-0.58(-3.71%)
Dec 12, 2011	15.68	15.76	15.36	15.63	160,114	-0.23(-1.45%)
Dec 09, 2011	15.35	16.03	13.64	15.86	210,348	+0.60(+3.93%)
Dec 08, 2011	15.77	15.79	15.15	15.26	495,398	-0.75(-4.68%)
Dec 07, 2011	15.80	16.06	15.49	16.01	250,095	+0.03(+0.19%)
Dec 06, 2011	15.58	16.00	15.58	15.98	276,446	+0.41(+2.63%)
Dec 05, 2011	15.63	15.73	15.44	15.57	263,252	+0.31(+2.03%)
Dec 02, 2011	15.41	15.65	15.06	15.26	207,266	+0.11(+0.73%)
Dec 01, 2011	15.06	15.45	14.75	15.15	254,826	-0.01(-0.07%)
Nov 30, 2011	13.84	15.16	13.84	15.16	638,487	+1.82(+13.64%)
Nov 29, 2011	13.65	13.65	13.18	13.34	193,604	-0.35(-2.56%)
Nov 28, 2011	13.70	14.26	13.35	13.69	365,968	+0.38(+2.85%)
Nov 25, 2011	13.56	13.90	13.29	13.31	289,305	-0.37(-2.70%)
Nov 23, 2011	14.22	14.27	13.63	13.68	322,726	-0.65(-4.54%)
Nov 22, 2011	15.13	15.29	14.25	14.33	373,245	-0.86(-5.66%)
Nov 21, 2011	15.33	15.58	15.02	15.19	141,268	-0.38(-2.44%)
Nov 18, 2011	15.30	15.63	15.30	15.57	181,945	+0.27(+1.76%)
Nov 17, 2011	14.76	15.57	14.76	15.30	328,935	-0.12(-0.78%)
Nov 16, 2011	15.38	15.89	15.23	15.42	158,091	-0.21(-1.34%)
Nov 15, 2011	15.07	15.72	14.91	15.63	121,885	+0.44(+2.90%)
Nov 14, 2011	15.58	15.75	15.04	15.19	213,061	-0.53(-3.37%)
Nov 11, 2011	15.17	15.86	15.15	15.72	159,632	+0.64(+4.24%)
Nov 10, 2011	15.29	15.34	14.94	15.08	130,939	+0.01(+0.07%)
Nov 09, 2011	15.69	15.81	15.04	15.07	313,306	-1.05(-6.51%)
Nov 08, 2011	16.07	16.22	15.62	16.12	178,092	+0.13(+0.81%)
Nov 07, 2011	16.00	16.17	15.37	15.99	178,406	+0.17(+1.07%)
Nov 04, 2011	15.76	15.98	15.50	15.82	149,148	-0.05(-0.32%)
Nov 03, 2011	15.83	15.99	15.45	15.87	333,762	+0.33(+2.12%)
Nov 02, 2011	15.00	15.68	15.00	15.54	522,781	+1.19(+8.29%)
Nov 01, 2011	14.85	14.92	14.18	14.35	317,000	-0.44(-2.97%)
Oct 31, 2011	15.34	16.08	14.78	14.79	321,200	-0.78(-5.01%)
Oct 28, 2011	15.90	15.98	15.00	15.57	399,919	-0.40(-2.50%)
Oct 27, 2011	14.00	16.34	14.00	15.97	489,046	+1.08(+7.25%)

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.