Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.25	18.25	18.11	18.19	123,850	+0.04(+0.25%)
Mar 29, 2012	18.09	18.16	18.00	18.15	116,340	-0.02(-0.12%)
Mar 28, 2012	18.31	18.33	18.12	18.17	81,326	-0.15(-0.83%)
Mar 27, 2012	18.39	18.41	18.32	18.32	64,890	-0.04(-0.21%)
Mar 26, 2012	18.21	18.36	18.21	18.36	126,984	+0.27(+1.47%)
Mar 23, 2012	18.00	18.09	17.90	18.09	30,715	+0.06(+0.31%)
Mar 22, 2012	17.97	18.06	17.96	18.04	60,770	-0.03(-0.19%)
Mar 21, 2012	18.09	18.12	18.05	18.07	40,074	+0.04(+0.20%)
Mar 20, 2012	17.95	18.07	17.92	18.04	102,362	+0.01(+0.07%)
Mar 19, 2012	17.91	18.05	17.90	18.02	46,631	+0.07(+0.39%)
Mar 16, 2012	18.01	18.01	17.94	17.95	44,863	-0.04(-0.22%)
Mar 15, 2012	17.95	17.99	17.86	17.99	46,019	+0.07(+0.39%)
Mar 14, 2012	17.93	17.94	17.87	17.92	41,538	-0.03(-0.17%)
Mar 13, 2012	17.81	17.96	17.76	17.96	118,648	+0.24(+1.38%)
Mar 12, 2012	17.79	17.79	17.70	17.71	57,851	-0.04(-0.20%)
Mar 09, 2012	17.69	17.78	17.68	17.75	79,769	+0.10(+0.56%)
Mar 08, 2012	17.56	17.68	17.49	17.65	88,410	+0.16(+0.94%)
Mar 07, 2012	17.35	17.51	17.35	17.49	70,410	+0.16(+0.94%)
Mar 06, 2012	17.38	17.38	17.27	17.32	145,146	-0.20(-1.13%)
Mar 05, 2012	17.46	17.55	17.44	17.52	54,022	+0.02(+0.09%)
Mar 02, 2012	17.55	17.59	17.46	17.50	51,237	-0.04(-0.22%)
Mar 01, 2012	17.49	17.56	17.48	17.54	548,793	+0.09(+0.53%)
Feb 29, 2012	17.52	17.55	17.45	17.45	74,963	-0.05(-0.27%)
Feb 28, 2012	17.37	17.50	17.36	17.50	119,697	+0.15(+0.84%)
Feb 27, 2012	17.22	17.39	17.21	17.35	324,399	+0.04(+0.25%)
Feb 24, 2012	17.32	17.36	17.29	17.31	67,032	-0.00(-0.01%)
Feb 23, 2012	17.21	17.32	17.18	17.31	68,634	+0.09(+0.54%)
Feb 22, 2012	17.27	17.30	17.18	17.22	111,141	-0.07(-0.39%)
Feb 21, 2012	17.43	17.43	17.26	17.28	71,535	-0.12(-0.67%)
Feb 17, 2012	17.34	17.42	17.33	17.40	100,412	+0.13(+0.74%)
Feb 16, 2012	17.16	17.28	17.15	17.27	61,100	+0.11(+0.67%)
Feb 15, 2012	17.29	17.31	17.14	17.16	53,468	-0.06(-0.33%)
Feb 14, 2012	17.18	17.24	17.13	17.21	72,387	-0.00(-0.03%)
Feb 13, 2012	17.20	17.26	17.19	17.22	607,520	+0.08(+0.44%)
Feb 10, 2012	17.12	17.15	17.07	17.14	184,091	-0.09(-0.52%)
Feb 09, 2012	17.19	17.23	17.08	17.23	78,841	+0.06(+0.35%)
Feb 08, 2012	17.16	17.22	17.09	17.17	90,244	+0.02(+0.13%)
Feb 07, 2012	17.03	17.16	17.03	17.15	38,749	+0.04(+0.25%)
Feb 06, 2012	17.10	17.12	17.08	17.11	66,634	-0.03(-0.20%)
Feb 03, 2012	17.01	17.16	17.01	17.14	85,969	+0.25(+1.49%)
Feb 02, 2012	16.92	16.92	16.82	16.89	79,064	-0.01(-0.05%)
Feb 01, 2012	16.84	16.95	16.82	16.90	126,949	+0.13(+0.76%)
Jan 31, 2012	16.88	16.88	16.70	16.77	97,310	-0.02(-0.15%)
Jan 30, 2012	16.74	16.81	16.62	16.80	107,709	-0.06(-0.33%)
Jan 27, 2012	16.80	16.88	16.75	16.85	101,974	+0.02(+0.13%)
Jan 26, 2012	16.96	16.98	16.78	16.83	99,689	-0.04(-0.23%)
Jan 25, 2012	16.71	16.88	16.71	16.87	61,524	+0.12(+0.71%)
Jan 24, 2012	16.62	16.75	16.62	16.75	166,573	+0.03(+0.16%)
Jan 23, 2012	16.76	16.80	16.63	16.72	130,533	-0.01(-0.08%)
Jan 20, 2012	16.80	16.80	16.69	16.73	61,658	-0.09(-0.52%)
Jan 19, 2012	16.63	16.82	16.63	16.82	161,731	+0.18(+1.06%)
Jan 18, 2012	16.45	16.65	16.45	16.65	392,904	+0.22(+1.32%)
Jan 17, 2012	16.50	16.52	16.42	16.43	118,438	+0.09(+0.55%)
Jan 13, 2012	16.33	16.35	16.21	16.34	108,735	-0.05(-0.30%)
Jan 12, 2012	16.42	16.42	16.29	16.39	316,477	+0.03(+0.16%)
Jan 11, 2012	16.29	16.37	16.29	16.36	143,294	+0.05(+0.30%)
Jan 10, 2012	16.36	16.36	16.28	16.31	103,978	+0.08(+0.47%)
Jan 09, 2012	16.22	16.26	16.15	16.24	58,592	+0.00(+0.01%)
Jan 06, 2012	16.21	16.29	16.17	16.23	207,996	-0.01(-0.06%)
Jan 05, 2012	16.02	16.25	15.99	16.24	84,014	+0.08(+0.49%)

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.