Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.65	15.78	14.74	15.07	28,744,158	-0.51(-3.30%)
Mar 29, 2012	15.81	15.81	15.25	15.58	19,914,794	-0.39(-2.45%)
Mar 28, 2012	16.04	16.19	15.74	15.97	19,089,406	-0.12(-0.73%)
Mar 27, 2012	15.80	16.29	15.73	16.09	21,071,164	+0.27(+1.74%)
Mar 26, 2012	15.93	15.94	15.59	15.81	12,571,583	+0.21(+1.35%)
Mar 23, 2012	15.50	15.74	15.36	15.60	13,458,045	+0.15(+0.95%)
Mar 22, 2012	15.69	15.73	15.35	15.46	16,648,634	-0.41(-2.58%)
Mar 21, 2012	16.08	16.18	15.85	15.87	12,334,531	-0.19(-1.17%)
Mar 20, 2012	16.14	16.14	15.94	16.05	14,705,347	-0.29(-1.75%)
Mar 19, 2012	16.39	16.47	16.26	16.34	11,981,454	-0.02(-0.14%)
Mar 16, 2012	16.45	16.72	16.36	16.36	19,361,722	-0.02(-0.11%)
Mar 15, 2012	16.39	16.49	16.18	16.38	17,193,120	+0.02(+0.14%)
Mar 14, 2012	16.58	16.72	16.29	16.36	14,045,162	-0.29(-1.76%)
Mar 13, 2012	16.57	16.66	16.33	16.65	18,858,744	+0.15(+0.92%)
Mar 12, 2012	16.63	16.67	16.27	16.50	17,184,862	-0.20(-1.19%)
Mar 09, 2012	16.31	16.77	16.23	16.70	27,732,346	+0.40(+2.48%)
Mar 08, 2012	15.90	16.42	15.90	16.29	28,100,786	+0.51(+3.22%)
Mar 07, 2012	14.75	15.90	14.74	15.79	36,148,312	+1.07(+7.27%)
Mar 06, 2012	14.76	14.87	14.65	14.72	12,366,234	-0.30(-2.02%)
Mar 05, 2012	15.18	15.23	14.91	15.02	12,768,567	-0.19(-1.27%)
Mar 02, 2012	14.91	15.67	14.91	15.21	20,215,696	+0.19(+1.24%)
Mar 01, 2012	14.40	15.18	14.40	15.03	25,242,606	+0.71(+4.94%)
Feb 29, 2012	14.51	14.67	14.29	14.32	15,015,669	-0.18(-1.21%)
Feb 28, 2012	14.34	14.53	14.00	14.49	22,862,338	+0.15(+1.06%)
Feb 27, 2012	14.18	14.42	14.12	14.34	15,532,111	+0.08(+0.57%)
Feb 24, 2012	15.09	15.12	14.20	14.26	23,360,928	-0.82(-5.46%)
Feb 23, 2012	14.94	15.11	14.74	15.08	13,052,346	+0.17(+1.14%)
Feb 22, 2012	15.02	15.03	14.77	14.91	11,030,528	-0.01(-0.08%)
Feb 21, 2012	14.68	15.08	14.68	14.93	13,663,242	+0.32(+2.16%)
Feb 17, 2012	14.84	14.96	14.53	14.61	13,654,224	-0.21(-1.42%)
Feb 16, 2012	14.64	15.00	14.41	14.82	18,349,236	+0.28(+1.93%)
Feb 15, 2012	14.42	14.65	14.36	14.54	17,675,720	+0.15(+1.02%)
Feb 14, 2012	14.23	14.53	14.21	14.39	11,967,829	+0.10(+0.70%)
Feb 13, 2012	14.60	14.64	14.23	14.29	12,647,722	-0.13(-0.90%)
Feb 10, 2012	14.52	14.70	14.34	14.43	11,968,393	-0.28(-1.90%)
Feb 09, 2012	14.69	14.76	14.44	14.70	16,530,796	+0.15(+1.00%)
Feb 08, 2012	14.70	14.93	14.46	14.56	19,567,116	-0.15(-0.99%)
Feb 07, 2012	14.38	14.76	14.27	14.70	17,764,156	+0.25(+1.73%)
Feb 06, 2012	14.13	14.50	14.08	14.45	12,758,031	+0.13(+0.93%)
Feb 03, 2012	14.15	14.35	13.96	14.32	14,986,029	+0.32(+2.28%)
Feb 02, 2012	14.06	14.08	13.90	14.00	14,663,596	+0.06(+0.42%)
Feb 01, 2012	14.26	14.35	13.90	13.94	22,031,820	-0.01(-0.04%)
Jan 31, 2012	14.23	14.43	13.67	13.95	21,439,080	-0.17(-1.19%)
Jan 30, 2012	13.84	14.22	13.78	14.12	13,341,417	+0.09(+0.66%)
Jan 27, 2012	13.84	14.23	13.77	14.02	19,641,564	+0.13(+0.96%)
Jan 26, 2012	14.38	14.41	13.77	13.89	16,682,738	-0.44(-3.08%)
Jan 25, 2012	13.94	14.45	13.70	14.33	23,580,966	+0.27(+1.90%)
Jan 24, 2012	13.57	14.16	13.53	14.06	20,268,306	+0.39(+2.85%)
Jan 23, 2012	13.67	13.81	13.51	13.67	14,039,500	+0.01(+0.04%)
Jan 20, 2012	13.40	13.67	13.26	13.67	15,671,827	+0.30(+2.22%)
Jan 19, 2012	13.51	13.55	13.25	13.37	17,166,478	-0.03(-0.22%)
Jan 18, 2012	12.99	13.49	12.98	13.40	27,140,932	+0.59(+4.63%)
Jan 17, 2012	12.32	12.83	12.29	12.81	25,432,912	+0.59(+4.80%)
Jan 13, 2012	12.05	12.34	11.97	12.22	14,767,191	+0.05(+0.38%)
Jan 12, 2012	11.84	12.28	11.80	12.17	23,278,580	+0.28(+2.40%)
Jan 11, 2012	11.61	11.93	11.47	11.89	19,896,976	+0.22(+1.84%)
Jan 10, 2012	11.59	11.76	11.54	11.67	16,248,917	+0.27(+2.40%)
Jan 09, 2012	11.90	11.92	11.37	11.40	19,015,166	-0.44(-3.73%)
Jan 06, 2012	11.63	11.88	11.53	11.84	18,630,360	+0.33(+2.83%)
Jan 05, 2012	11.87	11.59	11.12	11.52	35,014,016	-0.35(-2.99%)

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.