Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	17.39	17.56	17.16	17.25	1,499,529	-0.09(-0.49%)
Feb 28, 2012	17.56	17.60	17.26	17.33	826,621	-0.26(-1.45%)
Feb 27, 2012	17.52	17.62	17.31	17.59	963,235	+0.16(+0.90%)
Feb 24, 2012	17.56	17.60	17.26	17.43	1,148,611	-0.15(-0.86%)
Feb 23, 2012	17.12	17.58	17.09	17.58	1,095,979	+0.50(+2.91%)
Feb 22, 2012	17.92	18.07	17.07	17.09	1,314,522	-0.14(-0.84%)
Feb 21, 2012	17.54	17.57	17.11	17.23	955,543	-0.27(-1.57%)
Feb 17, 2012	17.62	17.62	17.41	17.50	715,763	-0.07(-0.41%)
Feb 16, 2012	17.25	17.62	17.25	17.58	1,208,377	+0.31(+1.78%)
Feb 15, 2012	17.58	17.61	17.15	17.27	1,654,593	-0.27(-1.57%)
Feb 14, 2012	17.43	17.56	17.26	17.54	1,529,256	+0.10(+0.56%)
Feb 13, 2012	17.12	17.46	17.12	17.45	889,104	+0.50(+2.93%)
Feb 10, 2012	17.16	17.27	16.95	16.95	1,838,852	-0.37(-2.12%)
Feb 09, 2012	17.79	17.89	17.31	17.32	2,368,734	-0.44(-2.50%)
Feb 08, 2012	17.85	17.95	17.62	17.76	1,211,984	-0.08(-0.44%)
Feb 07, 2012	17.58	17.88	17.54	17.84	1,100,139	+0.20(+1.11%)
Feb 06, 2012	17.68	17.73	17.54	17.64	994,948	-0.15(-0.85%)
Feb 03, 2012	17.69	17.81	17.50	17.79	2,198,867	+0.31(+1.76%)
Feb 02, 2012	17.27	17.56	17.25	17.49	1,472,135	+0.22(+1.29%)
Feb 01, 2012	17.29	17.29	17.10	17.26	2,537,002	+0.05(+0.27%)
Jan 31, 2012	16.91	17.24	16.87	17.22	1,778,564	+0.39(+2.33%)
Jan 30, 2012	16.77	16.92	16.70	16.82	837,530	-0.10(-0.58%)
Jan 27, 2012	16.86	16.96	16.65	16.92	1,793,980	+0.05(+0.27%)
Jan 26, 2012	16.88	16.97	16.83	16.88	928,797	+0.10(+0.58%)
Jan 25, 2012	16.58	16.84	16.54	16.78	1,690,521	+0.16(+0.98%)
Jan 24, 2012	16.49	16.68	16.49	16.62	948,985	+0.00(+0.00%)
Jan 23, 2012	16.63	16.73	16.51	16.62	1,560,419	-0.04(-0.24%)
Jan 20, 2012	16.31	16.65	16.30	16.65	1,382,621	+0.34(+2.09%)
Jan 19, 2012	16.25	16.38	16.16	16.31	1,000,826	+0.13(+0.81%)
Jan 18, 2012	16.12	16.29	16.06	16.18	1,157,410	+0.06(+0.37%)
Jan 17, 2012	16.18	16.25	16.10	16.12	1,213,830	+0.09(+0.57%)
Jan 13, 2012	15.86	16.03	15.86	16.03	772,327	+0.01(+0.04%)
Jan 12, 2012	16.09	16.11	15.88	16.03	734,875	-0.01(-0.04%)
Jan 11, 2012	16.05	16.18	15.99	16.03	957,434	-0.12(-0.73%)
Jan 10, 2012	16.09	16.29	16.05	16.15	2,056,766	+0.26(+1.65%)
Jan 09, 2012	15.92	16.09	15.82	15.89	751,601	-0.07(-0.45%)
Jan 06, 2012	15.98	16.05	15.79	15.96	1,344,134	+0.01(+0.04%)
Jan 05, 2012	15.59	15.96	15.57	15.95	1,105,434	+0.26(+1.62%)
Jan 04, 2012	15.77	15.89	15.69	15.70	2,953,156	-0.15(-0.95%)
Dec 30, 2011	15.89	16.02	15.84	15.85	1,216,470	-0.12(-0.78%)
Dec 29, 2011	15.85	16.08	15.85	15.97	785,988	+0.10(+0.62%)
Dec 28, 2011	16.02	16.02	15.84	15.88	1,226,947	-0.14(-0.86%)
Dec 27, 2011	15.84	16.09	15.76	16.01	624,893	+0.13(+0.82%)
Dec 23, 2011	15.72	15.91	15.67	15.88	826,607	+0.39(+2.53%)
Dec 21, 2011	15.58	15.60	15.41	15.49	1,069,213	-0.08(-0.50%)
Dec 20, 2011	15.42	15.68	15.35	15.57	2,026,686	+0.28(+1.84%)
Dec 19, 2011	15.54	15.54	15.27	15.29	1,475,189	-0.20(-1.27%)
Dec 16, 2011	15.40	15.51	15.25	15.48	2,156,231	+0.26(+1.68%)
Dec 15, 2011	15.26	15.31	15.10	15.23	1,542,039	+0.16(+1.04%)
Dec 14, 2011	15.14	15.32	15.04	15.07	1,841,432	-0.14(-0.95%)
Dec 13, 2011	15.50	15.58	15.15	15.22	1,925,023	-0.16(-1.06%)
Dec 12, 2011	15.44	15.56	15.27	15.38	2,127,348	-0.23(-1.47%)
Dec 09, 2011	15.50	15.74	15.36	15.61	1,355,305	+0.18(+1.15%)
Dec 08, 2011	15.61	15.74	15.37	15.43	1,339,854	-0.41(-2.60%)
Dec 07, 2011	15.78	15.87	15.63	15.84	1,114,483	-0.01(-0.04%)
Dec 06, 2011	15.87	15.88	15.67	15.85	1,012,261	+0.00(+0.00%)
Dec 05, 2011	15.98	16.05	15.73	15.85	1,906,615	+0.19(+1.20%)
Dec 02, 2011	15.63	15.91	15.56	15.66	1,758,358	+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.