Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.07	17.14	16.86	17.03	5,680,874	+0.07(+0.42%)
Mar 29, 2012	17.10	17.16	16.75	16.96	10,032,028	-0.26(-1.53%)
Mar 28, 2012	17.27	17.35	16.98	17.23	6,544,603	-0.05(-0.28%)
Mar 27, 2012	17.43	17.47	17.19	17.27	5,779,530	-0.08(-0.47%)
Mar 26, 2012	17.13	17.39	17.05	17.36	12,968,261	+0.42(+2.49%)
Mar 23, 2012	16.93	17.01	16.82	16.93	6,037,613	+0.04(+0.26%)
Mar 22, 2012	17.17	17.19	16.79	16.89	8,462,473	-0.40(-2.33%)
Mar 21, 2012	17.64	17.64	17.24	17.29	9,711,517	-0.32(-1.83%)
Mar 20, 2012	17.50	17.73	17.39	17.62	8,470,460	-0.00(-0.02%)
Mar 19, 2012	17.37	17.86	17.33	17.62	11,446,541	+0.26(+1.49%)
Mar 16, 2012	17.62	17.73	17.32	17.36	9,698,128	-0.23(-1.33%)
Mar 15, 2012	17.14	17.60	17.06	17.59	10,526,151	+0.48(+2.79%)
Mar 14, 2012	17.03	17.25	16.94	17.12	8,845,501	+0.05(+0.30%)
Mar 13, 2012	16.69	17.07	16.60	17.06	8,263,133	+0.50(+3.00%)
Mar 12, 2012	16.73	16.76	16.49	16.57	6,363,181	-0.16(-0.95%)
Mar 09, 2012	16.56	16.87	16.46	16.73	10,446,240	+0.15(+0.89%)
Mar 08, 2012	16.90	16.90	16.44	16.58	12,236,065	-0.20(-1.19%)
Mar 07, 2012	16.89	16.93	16.74	16.78	8,905,588	+0.03(+0.18%)
Mar 06, 2012	17.17	17.19	16.64	16.75	11,294,747	-0.67(-3.85%)
Mar 05, 2012	17.34	17.52	17.29	17.42	4,818,627	-0.02(-0.11%)
Mar 02, 2012	17.57	17.60	17.39	17.44	6,157,693	-0.12(-0.70%)
Mar 01, 2012	17.54	17.81	17.47	17.56	7,721,483	+0.06(+0.34%)
Feb 29, 2012	17.42	17.76	17.42	17.50	11,462,198	+0.13(+0.77%)
Feb 28, 2012	17.35	17.41	17.09	17.37	8,202,617	+0.07(+0.41%)
Feb 27, 2012	17.27	17.36	17.11	17.30	7,955,539	-0.07(-0.43%)
Feb 24, 2012	17.59	17.69	17.33	17.37	7,842,120	-0.13(-0.72%)
Feb 23, 2012	17.40	17.58	17.36	17.50	8,434,078	+0.10(+0.60%)
Feb 22, 2012	17.72	17.74	17.39	17.39	9,692,291	-0.35(-1.98%)
Feb 21, 2012	17.86	17.98	17.67	17.74	8,581,784	-0.04(-0.21%)
Feb 17, 2012	17.89	17.90	17.66	17.78	9,281,896	-0.06(-0.35%)
Feb 16, 2012	17.73	18.00	17.68	17.84	9,231,048	+0.04(+0.23%)
Feb 15, 2012	18.10	18.16	17.71	17.80	7,758,751	-0.18(-1.01%)
Feb 14, 2012	18.03	18.06	17.76	17.99	8,394,858	-0.13(-0.72%)
Feb 13, 2012	17.92	18.18	17.92	18.12	8,034,815	+0.34(+1.90%)
Feb 10, 2012	17.80	17.83	17.66	17.78	7,545,355	-0.26(-1.43%)
Feb 09, 2012	18.21	18.27	17.86	18.04	7,859,890	-0.13(-0.69%)
Feb 08, 2012	18.15	18.23	18.01	18.16	6,653,214	+0.03(+0.18%)
Feb 07, 2012	18.14	18.35	18.04	18.13	8,638,523	-0.12(-0.65%)
Feb 06, 2012	18.23	18.31	18.13	18.25	6,676,302	-0.14(-0.76%)
Feb 03, 2012	18.10	18.51	18.01	18.39	13,174,682	+0.55(+3.09%)
Feb 02, 2012	17.84	17.90	17.56	17.83	9,309,725	+0.08(+0.46%)
Feb 01, 2012	17.73	17.97	17.14	17.75	26,578,224	+0.01(+0.06%)
Jan 31, 2012	18.08	18.12	17.70	17.74	14,050,145	-0.07(-0.37%)
Jan 30, 2012	17.84	17.88	17.54	17.81	12,039,938	-0.23(-1.28%)
Jan 27, 2012	17.83	18.13	17.76	18.04	10,950,384	+0.10(+0.53%)
Jan 26, 2012	18.24	18.24	17.77	17.94	11,783,998	-0.14(-0.77%)
Jan 25, 2012	17.94	18.10	17.79	18.08	10,907,706	+0.03(+0.18%)
Jan 24, 2012	17.55	18.11	17.45	18.05	11,967,163	+0.38(+2.12%)
Jan 23, 2012	17.63	17.90	17.55	17.68	7,698,513	+0.05(+0.29%)
Jan 20, 2012	17.34	17.65	17.24	17.62	12,679,127	+0.29(+1.65%)
Jan 19, 2012	16.76	17.38	16.76	17.34	23,490,432	+0.72(+4.32%)
Jan 18, 2012	16.10	16.67	15.97	16.62	11,050,417	+0.52(+3.24%)
Jan 17, 2012	16.12	16.25	16.03	16.10	10,865,544	+0.21(+1.34%)
Jan 13, 2012	15.96	15.98	15.56	15.88	11,373,430	-0.33(-2.02%)
Jan 12, 2012	16.35	16.50	16.00	16.21	10,484,730	-0.05(-0.32%)
Jan 11, 2012	16.07	16.29	16.00	16.26	10,128,097	+0.13(+0.78%)
Jan 10, 2012	16.16	16.27	16.07	16.14	12,270,753	+0.24(+1.48%)
Jan 09, 2012	15.99	16.07	15.62	15.90	16,264,754	-0.37(-2.28%)
Jan 06, 2012	16.50	16.52	16.24	16.27	6,469,478	-0.23(-1.38%)
Jan 05, 2012	16.22	16.65	15.94	16.50	8,483,646	+0.11(+0.65%)

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.