Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.18	10.43	10.07	10.21	1,938,508	+0.18(+1.79%)
Mar 29, 2012	10.10	10.18	9.620	10.03	6,122,927	-0.14(-1.38%)
Mar 28, 2012	10.55	10.56	10.10	10.17	2,257,609	-0.31(-2.96%)
Mar 27, 2012	10.60	10.65	10.42	10.48	3,024,499	-0.05(-0.47%)
Mar 26, 2012	10.67	10.67	10.40	10.53	3,027,931	-0.03(-0.28%)
Mar 23, 2012	10.64	10.69	10.55	10.56	1,825,981	-0.07(-0.66%)
Mar 22, 2012	10.72	10.79	10.59	10.63	1,622,118	-0.09(-0.84%)
Mar 21, 2012	10.57	10.84	10.55	10.72	1,944,198	+0.16(+1.52%)
Mar 20, 2012	10.64	10.72	10.48	10.56	1,615,400	-0.05(-0.47%)
Mar 19, 2012	10.16	10.80	10.08	10.61	3,710,381	+0.29(+2.81%)
Mar 16, 2012	10.36	10.48	10.20	10.32	3,112,075	-0.13(-1.24%)
Mar 15, 2012	10.65	10.83	10.40	10.45	3,578,410	-0.20(-1.88%)
Mar 14, 2012	10.76	10.90	10.64	10.65	2,853,254	-0.18(-1.66%)
Mar 13, 2012	11.00	11.18	10.65	10.83	6,309,825	-0.16(-1.46%)
Mar 12, 2012	11.41	11.60	10.94	10.99	4,362,668	-0.51(-4.43%)
Mar 09, 2012	10.79	11.60	10.71	11.50	6,353,784	+0.77(+7.18%)
Mar 08, 2012	10.99	11.04	10.58	10.73	5,217,995	-0.13(-1.20%)
Mar 07, 2012	10.93	11.30	10.53	10.86	22,342,740	-3.41(-23.90%)
Mar 06, 2012	14.49	14.65	14.05	14.27	7,181,500	-0.39(-2.66%)
Mar 05, 2012	14.59	15.25	14.06	14.66	9,040,748	+0.76(+5.47%)
Mar 02, 2012	13.54	14.38	13.20	13.90	3,172,646	+0.31(+2.28%)
Mar 01, 2012	13.13	13.75	13.03	13.59	2,569,847	+0.53(+4.06%)
Feb 29, 2012	12.68	13.24	12.68	13.06	2,147,858	+0.32(+2.51%)
Feb 28, 2012	13.05	13.05	12.54	12.74	1,587,183	-0.13(-1.01%)
Feb 27, 2012	12.72	13.08	12.63	12.87	1,194,834	-0.01(-0.08%)
Feb 24, 2012	13.17	13.20	12.77	12.88	1,112,827	-0.14(-1.08%)
Feb 23, 2012	12.32	13.12	12.20	13.02	1,762,008	+0.69(+5.60%)
Feb 22, 2012	12.85	12.89	12.27	12.33	1,321,059	-0.57(-4.42%)
Feb 21, 2012	12.92	13.10	12.74	12.90	1,048,884	+0.02(+0.16%)
Feb 17, 2012	12.85	13.10	12.75	12.88	1,146,589	+0.06(+0.47%)
Feb 16, 2012	13.05	13.31	12.70	12.82	1,836,807	-0.31(-2.36%)
Feb 15, 2012	13.34	13.64	13.03	13.13	2,416,323	-0.18(-1.35%)
Feb 14, 2012	13.06	13.60	12.80	13.31	1,681,570	+0.20(+1.53%)
Feb 13, 2012	13.60	13.60	12.97	13.11	1,244,727	-0.26(-1.94%)
Feb 10, 2012	13.15	13.47	12.60	13.37	2,051,098	+0.16(+1.21%)
Feb 09, 2012	13.86	13.86	13.08	13.21	2,795,390	-0.71(-5.10%)
Feb 08, 2012	14.43	14.43	13.26	13.92	2,800,013	-0.32(-2.25%)
Feb 07, 2012	14.72	14.72	14.04	14.24	2,057,227	-0.24(-1.66%)
Feb 06, 2012	13.75	14.75	13.68	14.48	4,716,244	+0.67(+4.85%)
Feb 03, 2012	13.52	13.88	13.31	13.81	2,297,450	+0.49(+3.68%)
Feb 02, 2012	12.81	13.52	12.79	13.32	1,879,412	+0.43(+3.34%)
Feb 01, 2012	13.39	13.49	12.80	12.89	1,866,200	-0.30(-2.27%)
Jan 31, 2012	13.73	13.90	13.10	13.19	1,054,687	-0.47(-3.44%)
Jan 30, 2012	13.50	13.76	13.47	13.66	1,052,798	-0.25(-1.80%)
Jan 27, 2012	12.90	14.00	12.75	13.91	2,155,751	+0.97(+7.50%)
Jan 26, 2012	12.82	13.30	12.77	12.94	1,051,991	+0.12(+0.94%)
Jan 25, 2012	12.75	12.98	12.40	12.82	805,518	-0.05(-0.39%)
Jan 24, 2012	13.10	13.18	12.45	12.87	1,066,251	-0.35(-2.65%)
Jan 23, 2012	13.90	13.90	12.93	13.22	2,461,180	-0.60(-4.34%)
Jan 20, 2012	13.13	13.87	12.90	13.82	1,845,160	+0.56(+4.22%)
Jan 19, 2012	13.27	13.28	12.60	13.26	1,853,660	+0.28(+2.16%)
Jan 18, 2012	12.20	13.18	12.10	12.98	2,339,103	+0.90(+7.45%)
Jan 17, 2012	12.31	12.32	11.90	12.08	1,740,077	+0.07(+0.58%)
Jan 13, 2012	11.84	12.11	11.55	12.01	1,248,840	+0.09(+0.76%)
Jan 12, 2012	12.65	12.66	11.66	11.92	2,073,157	-0.53(-4.26%)
Jan 11, 2012	11.85	12.93	11.56	12.45	4,605,424	+0.97(+8.45%)
Jan 10, 2012	10.90	11.60	10.87	11.48	2,115,297	+1.02(+9.75%)
Jan 09, 2012	10.15	10.56	9.928	10.46	1,783,573	+0.45(+4.50%)
Jan 06, 2012	10.55	10.57	9.950	10.01	2,003,837	-0.53(-5.03%)
Jan 05, 2012	10.37	10.82	10.20	10.54	1,770,864	+0.42(+4.15%)

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.