Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.60	18.31	17.45	18.31	818,030	+0.89(+5.11%)
Mar 29, 2012	16.95	17.47	16.55	17.42	583,520	+0.45(+2.65%)
Mar 28, 2012	17.28	17.74	16.76	16.97	499,301	-0.55(-3.14%)
Mar 27, 2012	17.75	17.80	17.34	17.52	320,189	-0.04(-0.23%)
Mar 26, 2012	17.54	17.77	17.35	17.56	371,532	+0.35(+2.03%)
Mar 23, 2012	16.80	17.27	16.61	17.21	448,508	+0.61(+3.67%)
Mar 22, 2012	16.75	16.75	16.30	16.60	467,166	-0.20(-1.19%)
Mar 21, 2012	16.59	16.95	16.59	16.80	510,776	+0.22(+1.33%)
Mar 20, 2012	16.35	16.78	16.18	16.58	485,248	-0.02(-0.12%)
Mar 19, 2012	16.36	17.19	16.36	16.60	1,002,529	+0.30(+1.84%)
Mar 16, 2012	16.33	16.39	15.79	16.30	8,027,175	-0.05(-0.31%)
Mar 15, 2012	16.14	16.58	16.14	16.35	467,707	+0.17(+1.05%)
Mar 14, 2012	16.70	16.70	16.04	16.18	575,770	-0.63(-3.75%)
Mar 13, 2012	17.02	17.17	16.77	16.81	595,644	-0.16(-0.94%)
Mar 12, 2012	16.66	17.29	16.29	16.97	1,638,496	+0.10(+0.59%)
Mar 09, 2012	17.34	17.41	16.82	16.87	747,312	-0.48(-2.77%)
Mar 08, 2012	17.45	17.68	17.30	17.35	721,894	+0.04(+0.23%)
Mar 07, 2012	17.48	17.72	17.12	17.31	353,241	-0.10(-0.57%)
Mar 06, 2012	17.27	17.48	16.59	17.41	552,739	-0.17(-0.97%)
Mar 05, 2012	18.04	18.04	17.30	17.58	439,224	-0.39(-2.17%)
Mar 02, 2012	18.31	18.37	17.91	17.97	372,690	-0.40(-2.18%)
Mar 01, 2012	18.53	18.71	18.25	18.37	574,710	-0.07(-0.38%)
Feb 29, 2012	19.38	19.49	18.25	18.44	979,118	-0.94(-4.85%)
Feb 28, 2012	19.91	20.01	19.20	19.38	492,031	-0.56(-2.81%)
Feb 27, 2012	19.80	20.24	19.79	19.94	255,989	+0.14(+0.71%)
Feb 24, 2012	20.10	20.24	19.57	19.80	518,593	-0.30(-1.49%)
Feb 23, 2012	19.97	20.15	19.81	20.10	428,858	+0.15(+0.75%)
Feb 22, 2012	19.99	20.27	19.63	19.95	756,369	-0.10(-0.50%)
Feb 21, 2012	19.00	20.05	18.75	20.05	883,768	+1.41(+7.56%)
Feb 17, 2012		18.64	18.64	18.64	0	-0.48(-2.51%)
Feb 16, 2012	18.52	19.49	18.51	19.12	426,962	+0.60(+3.24%)
Feb 15, 2012	18.82	19.06	18.48	18.52	281,251	-0.05(-0.27%)
Feb 14, 2012	18.55	18.77	18.30	18.57	274,131	+0.01(+0.05%)
Feb 13, 2012	18.66	18.81	18.28	18.56	313,956	-0.04(-0.22%)
Feb 10, 2012	18.50	18.64	18.13	18.60	294,254	+0.06(+0.32%)
Feb 09, 2012	19.24	19.52	18.32	18.54	594,129	-0.69(-3.59%)
Feb 08, 2012	18.96	19.34	18.96	19.23	406,152	+0.10(+0.52%)
Feb 07, 2012	18.80	19.39	18.76	19.13	1,181,182	+0.38(+2.03%)
Feb 06, 2012	19.50	19.50	18.69	18.75	898,958	-0.78(-3.99%)
Feb 03, 2012	20.01	20.09	19.47	19.53	1,226,595	-0.67(-3.32%)
Feb 02, 2012	19.98	20.44	19.87	20.20	496,819	+0.26(+1.30%)
Feb 01, 2012	20.52	20.54	19.85	19.94	936,748	-0.60(-2.92%)
Jan 31, 2012	20.74	21.00	20.46	20.54	676,796	+0.12(+0.59%)
Jan 30, 2012	20.01	20.64	20.01	20.42	442,143	-0.04(-0.20%)
Jan 27, 2012	19.92	20.65	19.92	20.46	1,020,885	+0.28(+1.39%)
Jan 26, 2012	19.34	20.23	19.34	20.18	2,077,129	+1.12(+5.88%)
Jan 25, 2012	17.50	19.08	17.50	19.06	477,409	+1.48(+8.42%)
Jan 24, 2012	17.70	17.82	17.42	17.58	200,327	-0.23(-1.29%)
Jan 23, 2012	17.94	18.20	17.74	17.81	157,715	-0.03(-0.17%)
Jan 20, 2012	17.61	18.02	17.61	17.84	520,758	+0.11(+0.62%)
Jan 19, 2012	17.92	18.11	17.66	17.73	374,668	-0.06(-0.34%)
Jan 18, 2012	17.00	17.79	17.00	17.79	523,804	+0.68(+3.97%)
Jan 17, 2012	17.47	17.64	16.96	17.11	596,666	-0.15(-0.87%)
Jan 16, 2012	17.09	17.27	17.09	17.26	31,033	+0.21(+1.23%)
Jan 13, 2012	17.19	17.32	16.95	17.05	263,952	-0.30(-1.73%)
Jan 12, 2012	17.72	18.00	17.28	17.35	444,967	-0.15(-0.86%)
Jan 11, 2012	17.30	17.53	17.16	17.50	313,475	+0.18(+1.04%)
Jan 10, 2012	17.52	17.73	17.15	17.32	535,188	-0.01(-0.06%)
Jan 09, 2012	18.00	18.08	17.24	17.33	648,066	-0.67(-3.72%)
Jan 06, 2012	18.29	18.49	17.96	18.00	367,505	-0.13(-0.72%)
Jan 05, 2012	18.03	18.30	17.84	18.13	670,527	-0.35(-1.89%)

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.