Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.44	18.65	18.22	18.55	33,927,656	+0.25(+1.39%)
Mar 29, 2012	18.39	18.44	18.17	18.29	27,223,034	-0.28(-1.52%)
Mar 28, 2012	18.89	18.98	18.55	18.58	18,547,216	-0.48(-2.52%)
Mar 27, 2012	19.09	19.20	19.02	19.06	12,971,967	+0.06(+0.30%)
Mar 26, 2012	18.81	19.02	18.71	19.00	21,204,984	+0.38(+2.02%)
Mar 23, 2012	18.60	18.67	18.33	18.62	13,461,526	+0.07(+0.35%)
Mar 22, 2012	18.61	18.72	18.50	18.56	13,321,257	-0.24(-1.25%)
Mar 21, 2012	18.68	18.85	18.63	18.79	10,583,471	+0.08(+0.45%)
Mar 20, 2012	18.75	18.80	18.61	18.71	12,656,151	-0.23(-1.19%)
Mar 19, 2012	18.76	19.13	18.71	18.93	11,469,182	+0.10(+0.55%)
Mar 16, 2012	18.88	19.02	18.83	18.83	29,146,094	-0.17(-0.89%)
Mar 15, 2012	19.07	19.18	18.85	19.00	25,399,756	+0.16(+0.85%)
Mar 14, 2012	18.74	18.85	18.58	18.84	19,143,250	+0.06(+0.30%)
Mar 13, 2012	18.41	18.80	18.34	18.78	15,696,152	+0.47(+2.57%)
Mar 12, 2012	18.57	18.67	18.30	18.31	9,970,221	-0.35(-1.87%)
Mar 09, 2012	18.48	18.84	18.42	18.66	14,858,898	+0.21(+1.12%)
Mar 08, 2012	18.39	18.57	18.29	18.45	11,511,368	+0.17(+0.93%)
Mar 07, 2012	18.01	18.34	17.95	18.28	10,633,096	+0.30(+1.67%)
Mar 06, 2012	18.17	18.17	17.80	17.98	22,478,984	-0.36(-1.95%)
Mar 05, 2012	18.56	18.58	18.25	18.34	15,631,968	-0.30(-1.62%)
Mar 02, 2012	18.56	18.85	18.45	18.64	15,432,617	-0.15(-0.80%)
Mar 01, 2012	18.72	18.85	18.61	18.79	18,391,858	+0.09(+0.50%)
Feb 29, 2012	18.71	19.16	18.65	18.70	43,091,864	+0.06(+0.30%)
Feb 28, 2012	18.34	18.78	18.21	18.64	25,961,574	+0.30(+1.64%)
Feb 27, 2012	18.46	18.53	18.13	18.34	14,509,927	-0.07(-0.36%)
Feb 24, 2012	18.49	18.67	18.32	18.41	16,645,621	-0.08(-0.46%)
Feb 23, 2012	18.18	18.51	18.10	18.49	17,831,528	+0.33(+1.81%)
Feb 22, 2012	18.34	18.45	18.10	18.16	14,944,971	-0.23(-1.23%)
Feb 21, 2012	18.48	18.58	18.28	18.39	13,142,415	-0.06(-0.31%)
Feb 17, 2012	17.89	18.49	17.86	18.44	30,952,052	+0.56(+3.10%)
Feb 16, 2012	17.80	17.99	17.67	17.89	24,268,576	+0.16(+0.90%)
Feb 15, 2012	18.09	18.15	17.69	17.73	18,471,130	-0.29(-1.62%)
Feb 14, 2012	18.20	18.27	17.84	18.02	23,468,728	-0.24(-1.34%)
Feb 13, 2012	18.17	18.34	18.11	18.27	29,716,308	+0.22(+1.20%)
Feb 10, 2012	18.00	18.09	17.93	18.05	18,336,388	-0.03(-0.16%)
Feb 09, 2012	18.30	18.48	17.96	18.08	40,637,168	-0.39(-2.09%)
Feb 08, 2012	18.28	18.59	18.25	18.46	31,582,622	+0.11(+0.62%)
Feb 07, 2012	18.35	18.55	18.19	18.35	13,646,744	-0.06(-0.31%)
Feb 06, 2012	18.09	18.42	18.09	18.41	18,740,404	+0.26(+1.45%)
Feb 03, 2012	18.07	18.19	18.00	18.14	17,583,720	+0.32(+1.80%)
Feb 02, 2012	18.07	18.12	17.66	17.82	18,854,744	-0.26(-1.46%)
Feb 01, 2012	17.83	18.20	17.80	18.09	17,946,930	+0.37(+2.07%)
Jan 31, 2012	18.00	18.17	17.72	17.72	21,617,820	-0.24(-1.36%)
Jan 30, 2012	17.59	18.00	17.48	17.96	21,903,140	+0.20(+1.11%)
Jan 27, 2012	17.72	17.84	17.63	17.77	14,964,311	+0.06(+0.32%)
Jan 26, 2012	17.82	17.87	17.59	17.71	26,494,594	+0.04(+0.21%)
Jan 25, 2012	17.82	17.88	17.64	17.67	30,063,046	-0.27(-1.52%)
Jan 24, 2012	17.96	18.08	17.78	17.95	14,408,763	-0.13(-0.73%)
Jan 23, 2012	17.96	18.17	17.85	18.08	13,506,050	+0.02(+0.10%)
Jan 20, 2012	18.62	18.62	17.96	18.06	24,129,476	-0.51(-2.74%)
Jan 19, 2012	18.18	18.58	18.14	18.57	22,887,888	+0.42(+2.33%)
Jan 18, 2012	17.93	18.28	17.88	18.14	20,439,140	+0.24(+1.37%)
Jan 17, 2012	17.89	17.96	17.76	17.90	19,894,856	+0.39(+2.20%)
Jan 13, 2012	17.72	17.75	17.38	17.51	10,663,275	-0.26(-1.48%)
Jan 12, 2012	17.76	17.84	17.58	17.78	14,719,373	+0.08(+0.48%)
Jan 11, 2012	17.55	17.75	17.49	17.69	16,727,763	+0.14(+0.80%)
Jan 10, 2012	17.48	17.73	17.42	17.55	19,027,634	+0.28(+1.63%)
Jan 09, 2012	17.24	17.33	17.15	17.27	12,821,816	+0.05(+0.27%)
Jan 06, 2012	17.41	17.56	17.21	17.22	18,361,784	-0.18(-1.03%)
Jan 05, 2012	17.14	17.43	16.95	17.40	22,090,802	+0.25(+1.48%)
Jan 04, 2012	17.24	17.31	17.07	17.15	21,410,924	-0.12(-0.71%)

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.