Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.25	14.28	14.00	14.09	25,200,336	-0.03(-0.24%)
Mar 29, 2012	14.16	14.18	14.02	14.13	33,035,356	-0.10(-0.68%)
Mar 28, 2012	14.43	14.47	14.11	14.22	24,523,434	-0.24(-1.65%)
Mar 27, 2012	14.55	14.58	14.42	14.46	23,004,746	-0.08(-0.55%)
Mar 26, 2012	14.32	14.55	14.26	14.54	19,523,438	+0.38(+2.67%)
Mar 23, 2012	14.42	14.42	14.10	14.16	23,825,398	-0.20(-1.41%)
Mar 22, 2012	14.19	14.42	14.13	14.37	18,720,704	+0.08(+0.53%)
Mar 21, 2012	14.29	14.39	14.18	14.29	23,648,422	+0.01(+0.08%)
Mar 20, 2012	14.32	14.34	14.18	14.28	16,056,834	-0.15(-1.06%)
Mar 19, 2012	14.23	14.51	14.16	14.43	29,072,610	+0.04(+0.27%)
Mar 16, 2012	14.07	14.47	14.07	14.39	48,168,580	+0.33(+2.33%)
Mar 15, 2012	14.19	14.29	14.03	14.07	33,337,026	-0.30(-2.10%)
Mar 14, 2012	14.24	14.40	14.15	14.37	32,703,972	+0.11(+0.78%)
Mar 13, 2012	13.86	14.26	13.68	14.26	38,329,284	+0.44(+3.18%)
Mar 12, 2012	13.89	13.90	13.65	13.82	12,717,508	-0.03(-0.19%)
Mar 09, 2012	13.68	13.91	13.66	13.84	21,615,232	+0.18(+1.31%)
Mar 08, 2012	13.69	13.75	13.57	13.66	18,233,004	+0.07(+0.53%)
Mar 07, 2012	13.45	13.75	13.45	13.59	25,699,998	+0.19(+1.38%)
Mar 06, 2012	13.49	13.59	13.30	13.41	26,684,772	-0.23(-1.72%)
Mar 05, 2012	13.59	13.73	13.53	13.64	31,153,468	-0.20(-1.46%)
Mar 02, 2012	13.87	13.89	13.68	13.84	31,360,938	-0.05(-0.33%)
Mar 01, 2012	13.70	13.94	13.68	13.89	22,424,436	+0.24(+1.76%)
Feb 29, 2012	13.98	14.00	13.61	13.65	36,010,724	-0.34(-2.40%)
Feb 28, 2012	13.99	14.03	13.88	13.98	24,086,062	+0.02(+0.16%)
Feb 27, 2012	13.81	14.05	13.76	13.96	25,492,616	+0.08(+0.55%)
Feb 24, 2012	13.74	13.95	13.68	13.89	24,502,290	+0.13(+0.94%)
Feb 23, 2012	13.27	13.81	13.25	13.76	49,019,876	+0.52(+3.89%)
Feb 22, 2012	13.37	13.38	13.14	13.24	20,073,002	-0.18(-1.34%)
Feb 21, 2012	13.39	13.49	13.34	13.42	24,794,880	+0.03(+0.23%)
Feb 17, 2012	13.17	13.44	13.08	13.39	42,537,464	+0.21(+1.59%)
Feb 16, 2012	12.73	13.21	12.73	13.18	37,183,256	+0.46(+3.60%)
Feb 15, 2012	12.66	12.93	12.56	12.72	35,578,536	+0.13(+1.06%)
Feb 14, 2012	12.60	12.69	12.49	12.59	17,100,004	-0.08(-0.60%)
Feb 13, 2012	12.71	12.79	12.60	12.66	14,047,664	+0.05(+0.41%)
Feb 10, 2012	12.56	12.71	12.46	12.61	19,151,094	-0.09(-0.71%)
Feb 09, 2012	12.64	12.71	12.45	12.70	20,816,808	+0.08(+0.64%)
Feb 08, 2012	12.56	12.75	12.50	12.62	25,818,040	+0.07(+0.55%)
Feb 07, 2012	12.48	12.59	12.38	12.55	18,100,422	+0.09(+0.70%)
Feb 06, 2012	12.49	12.51	12.37	12.46	23,027,870	-0.12(-0.94%)
Feb 03, 2012	12.60	12.71	12.54	12.58	23,711,902	+0.10(+0.76%)
Feb 02, 2012	12.30	12.52	12.24	12.49	29,038,704	+0.19(+1.55%)
Feb 01, 2012	12.18	12.41	12.13	12.30	30,351,760	+0.23(+1.91%)
Jan 31, 2012	12.13	12.19	11.96	12.07	19,830,532	+0.01(+0.05%)
Jan 30, 2012	12.05	12.14	12.01	12.06	21,443,480	-0.10(-0.85%)
Jan 27, 2012	12.09	12.24	12.01	12.16	19,043,100	+0.05(+0.44%)
Jan 26, 2012	12.25	12.33	12.01	12.11	17,374,702	-0.09(-0.72%)
Jan 25, 2012	12.13	12.25	12.04	12.20	20,614,140	-0.00(-0.03%)
Jan 24, 2012	12.12	12.31	12.12	12.20	18,760,536	-0.02(-0.12%)
Jan 23, 2012	12.12	12.39	12.12	12.22	31,371,784	+0.02(+0.19%)
Jan 20, 2012	12.03	12.20	11.97	12.19	34,178,508	+0.16(+1.33%)
Jan 19, 2012	11.95	12.20	11.84	12.03	65,005,272	+0.45(+3.86%)
Jan 18, 2012	11.50	11.62	11.41	11.59	82,131,520	-0.07(-0.62%)
Jan 17, 2012	11.90	11.93	11.57	11.66	37,831,948	-0.03(-0.29%)
Jan 13, 2012	12.01	12.05	11.67	11.69	32,097,020	-0.37(-3.04%)
Jan 12, 2012	12.13	12.22	11.97	12.06	22,751,204	+0.02(+0.19%)
Jan 11, 2012	11.97	12.18	11.96	12.04	24,603,252	+0.12(+1.03%)
Jan 10, 2012	11.82	11.97	11.76	11.91	24,373,188	+0.26(+2.26%)
Jan 09, 2012	11.84	11.87	11.53	11.65	20,927,592	-0.05(-0.39%)
Jan 06, 2012	11.72	11.81	11.67	11.70	19,195,208	-0.03(-0.26%)
Jan 05, 2012	11.53	11.74	11.45	11.73	34,682,672	+0.21(+1.82%)

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.