Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.40	15.51	15.35	15.45	193,188	+0.16(+1.05%)
Mar 29, 2012	15.30	15.43	15.10	15.29	516,139	-0.32(-2.05%)
Mar 28, 2012	15.58	15.62	15.51	15.61	891,694	+0.10(+0.64%)
Mar 27, 2012	15.58	15.62	15.48	15.51	105,125	+0.07(+0.45%)
Mar 26, 2012	15.25	15.44	15.25	15.44	41,340	+0.10(+0.65%)
Mar 23, 2012	15.37	15.37	15.27	15.34	41,779	-0.13(-0.84%)
Mar 22, 2012	15.58	15.72	15.37	15.47	33,571	-0.17(-1.09%)
Mar 21, 2012	15.67	15.67	15.48	15.64	29,882	-0.02(-0.13%)
Mar 20, 2012	15.63	15.67	15.50	15.66	44,493	-0.14(-0.89%)
Mar 19, 2012	15.90	15.90	15.80	15.80	35,003	-0.30(-1.86%)
Mar 16, 2012	16.05	16.15	16.03	16.10	16,555	+0.09(+0.56%)
Mar 15, 2012	15.99	16.06	15.96	16.01	37,704	-0.04(-0.25%)
Mar 14, 2012	16.16	16.35	16.02	16.05	43,923	-0.42(-2.55%)
Mar 13, 2012	16.37	16.53	16.23	16.47	42,758	+0.28(+1.73%)
Mar 12, 2012	16.25	16.25	16.10	16.19	79,321	-0.03(-0.18%)
Mar 09, 2012	16.22	16.32	16.18	16.22	69,763	+0.04(+0.25%)
Mar 08, 2012	16.03	16.29	16.03	16.18	58,677	+0.30(+1.89%)
Mar 07, 2012	15.75	15.89	15.75	15.88	95,359	+0.14(+0.89%)
Mar 06, 2012	15.73	15.80	15.70	15.74	75,281	-0.67(-4.09%)
Mar 05, 2012	16.60	16.60	16.37	16.41	31,820	-0.43(-2.55%)
Mar 02, 2012	16.85	16.90	16.77	16.84	22,050	+0.09(+0.54%)
Mar 01, 2012	16.73	16.88	16.73	16.75	34,586	+0.08(+0.48%)
Feb 29, 2012	16.74	16.83	16.63	16.67	173,339	+0.05(+0.30%)
Feb 28, 2012	16.89	16.89	16.56	16.62	44,590	+0.17(+1.03%)
Feb 27, 2012	16.39	16.45	16.28	16.45	24,777	-0.26(-1.56%)
Feb 24, 2012	16.68	16.81	16.68	16.71	115,145	+0.00(+0.00%)
Feb 23, 2012	16.68	16.73	16.62	16.71	51,792	-0.06(-0.36%)
Feb 22, 2012	17.12	17.12	16.75	16.77	31,702	-0.03(-0.18%)
Feb 21, 2012	16.86	16.95	16.71	16.80	47,928	+0.20(+1.20%)
Feb 17, 2012	16.58	16.75	16.55	16.60	33,394	+0.03(+0.18%)
Feb 16, 2012	16.58	16.63	16.36	16.57	38,243	+0.19(+1.16%)
Feb 15, 2012	16.74	16.74	16.38	16.38	90,413	+0.17(+1.05%)
Feb 14, 2012	16.13	16.34	16.10	16.21	52,781	+0.07(+0.43%)
Feb 13, 2012	16.35	16.35	16.10	16.14	33,552	+0.32(+2.02%)
Feb 10, 2012	15.95	16.04	15.72	15.82	56,073	-0.52(-3.18%)
Feb 09, 2012	16.38	16.38	16.24	16.34	107,598	-0.19(-1.15%)
Feb 08, 2012	16.38	16.59	16.38	16.53	21,435	+0.17(+1.04%)
Feb 07, 2012	16.20	16.42	16.20	16.36	45,739	-0.14(-0.85%)
Feb 06, 2012	16.55	16.55	16.47	16.50	49,284	-0.30(-1.79%)
Feb 03, 2012	16.70	16.83	16.57	16.80	65,377	+0.43(+2.63%)
Feb 02, 2012	16.32	16.45	16.32	16.37	85,668	+0.07(+0.43%)
Feb 01, 2012	15.86	16.32	15.86	16.30	104,446	+0.37(+2.32%)
Jan 31, 2012	16.15	16.15	15.88	15.93	74,512	+0.16(+1.01%)
Jan 30, 2012	15.85	15.85	15.58	15.77	52,305	-0.30(-1.87%)
Jan 27, 2012	15.93	16.09	15.90	16.07	95,460	+0.08(+0.50%)
Jan 26, 2012	15.95	16.23	15.95	15.99	120,137	-0.17(-1.05%)
Jan 25, 2012	16.00	16.16	15.96	16.16	59,342	+0.09(+0.56%)
Jan 24, 2012	15.56	16.07	15.56	16.07	36,219	-0.03(-0.19%)
Jan 23, 2012	15.50	16.10	15.50	16.10	136,211	+0.29(+1.83%)
Jan 20, 2012	15.62	15.81	15.62	15.81	53,826	+0.03(+0.19%)
Jan 19, 2012	15.51	15.82	15.51	15.78	85,908	+0.27(+1.74%)
Jan 18, 2012	15.14	15.51	15.14	15.51	141,776	+0.27(+1.77%)
Jan 17, 2012	15.32	15.32	15.13	15.24	98,824	+0.50(+3.39%)
Jan 13, 2012	14.62	14.74	14.60	14.74	40,028	-0.02(-0.14%)
Jan 12, 2012	14.75	14.82	14.69	14.76	64,071	+0.17(+1.17%)
Jan 11, 2012	14.70	14.70	14.40	14.59	24,299	-0.10(-0.68%)
Jan 10, 2012	14.63	14.74	14.60	14.69	223,543	+0.35(+2.44%)
Jan 09, 2012	14.09	14.42	14.09	14.34	125,726	+0.30(+2.14%)
Jan 06, 2012	14.14	14.14	13.80	14.04	33,425	-0.08(-0.57%)
Jan 05, 2012	14.20	14.20	14.03	14.12	72,955	+0.00(+0.00%)

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.