Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	13.94	13.94	13.82	13.90	33,059,886	+0.06(+0.42%)
Mar 29, 2012	13.86	13.87	13.66	13.85	51,824,708	-0.07(-0.50%)
Mar 28, 2012	13.97	14.01	13.85	13.92	55,112,560	-0.15(-1.03%)
Mar 27, 2012	14.28	14.30	14.04	14.06	59,601,788	-0.24(-1.70%)
Mar 26, 2012	14.37	14.38	14.22	14.30	126,415,904	-0.03(-0.23%)
Mar 23, 2012	14.42	14.48	14.29	14.34	110,990,656	-0.09(-0.61%)
Mar 22, 2012	14.38	14.49	14.37	14.42	111,983,680	-0.04(-0.30%)
Mar 21, 2012	14.44	14.51	14.42	14.47	27,089,564	+0.05(+0.38%)
Mar 20, 2012	14.37	14.44	14.34	14.41	26,350,348	-0.01(-0.05%)
Mar 19, 2012	14.35	14.47	14.29	14.42	28,166,620	+0.03(+0.20%)
Mar 16, 2012	14.41	14.42	14.32	14.39	61,702,444	+0.01(+0.08%)
Mar 15, 2012	14.37	14.38	14.28	14.38	27,777,496	+0.03(+0.18%)
Mar 14, 2012	14.34	14.49	14.33	14.36	31,363,060	-0.00(-0.03%)
Mar 13, 2012	14.30	14.37	14.26	14.36	28,705,796	+0.06(+0.41%)
Mar 12, 2012	14.22	14.36	14.19	14.30	26,279,158	+0.08(+0.56%)
Mar 09, 2012	14.30	14.31	14.16	14.22	32,324,534	-0.04(-0.31%)
Mar 08, 2012	14.25	14.35	14.23	14.26	33,483,106	+0.13(+0.90%)
Mar 07, 2012	14.09	14.20	14.08	14.14	29,262,870	+0.07(+0.47%)
Mar 06, 2012	14.06	14.18	14.05	14.07	30,999,770	-0.11(-0.80%)
Mar 05, 2012	14.06	14.29	14.05	14.18	37,881,704	+0.12(+0.85%)
Mar 02, 2012	14.00	14.12	13.98	14.06	32,939,086	+0.09(+0.62%)
Mar 01, 2012	13.86	14.00	13.84	13.98	31,941,780	+0.12(+0.84%)
Feb 29, 2012	13.88	13.91	13.82	13.86	41,636,072	-0.01(-0.10%)
Feb 28, 2012	13.85	13.95	13.84	13.88	34,495,172	+0.01(+0.05%)
Feb 27, 2012	13.85	13.89	13.78	13.87	39,988,140	-0.00(-0.03%)
Feb 24, 2012	13.88	13.94	13.79	13.87	26,651,322	+0.00(+0.03%)
Feb 23, 2012	13.85	13.88	13.78	13.87	39,237,620	-0.03(-0.21%)
Feb 22, 2012	14.00	14.02	13.85	13.90	26,300,854	-0.10(-0.73%)
Feb 21, 2012	14.04	14.10	13.98	14.00	33,064,386	+0.01(+0.08%)
Feb 17, 2012	13.93	14.02	13.88	13.99	33,301,830	+0.15(+1.08%)
Feb 16, 2012	13.74	13.87	13.70	13.84	26,346,126	+0.08(+0.58%)
Feb 15, 2012	13.86	13.86	13.73	13.76	29,221,632	-0.08(-0.55%)
Feb 14, 2012	13.83	13.87	13.73	13.84	27,941,632	-0.03(-0.24%)
Feb 13, 2012	13.74	13.91	13.74	13.87	34,852,116	+0.16(+1.17%)
Feb 10, 2012	13.71	13.73	13.65	13.71	34,248,152	-0.08(-0.61%)
Feb 09, 2012	13.81	13.82	13.73	13.79	24,098,492	+0.00(+0.00%)
Feb 08, 2012	13.78	13.91	13.77	13.79	26,121,828	+0.00(+0.00%)
Feb 07, 2012	13.93	13.93	13.70	13.79	34,297,468	-0.08(-0.58%)
Feb 06, 2012	13.76	13.89	13.76	13.87	41,083,888	+0.11(+0.79%)
Feb 03, 2012	13.77	13.78	13.65	13.76	31,382,682	+0.10(+0.75%)
Feb 02, 2012	13.80	13.85	13.64	13.66	34,068,548	-0.09(-0.64%)
Feb 01, 2012	13.88	13.92	13.72	13.75	36,662,276	+0.05(+0.37%)
Jan 31, 2012	13.76	13.77	13.65	13.70	39,881,388	+0.02(+0.13%)
Jan 30, 2012	13.50	13.68	13.48	13.68	43,154,272	+0.15(+1.08%)
Jan 27, 2012	13.65	13.69	13.53	13.53	47,046,572	-0.05(-0.35%)
Jan 26, 2012	13.75	13.78	13.56	13.58	45,907,412	-0.13(-0.93%)
Jan 25, 2012	13.76	13.80	13.57	13.71	51,892,788	-0.04(-0.26%)
Jan 24, 2012	13.82	13.87	13.57	13.74	81,375,608	-0.22(-1.59%)
Jan 23, 2012	14.15	14.18	13.92	13.97	52,630,300	-0.21(-1.46%)
Jan 20, 2012	14.19	14.22	14.08	14.17	40,716,904	-0.01(-0.08%)
Jan 19, 2012	14.18	14.23	14.14	14.18	27,478,056	-0.00(-0.03%)
Jan 18, 2012	14.16	14.20	14.10	14.19	31,522,100	-0.00(-0.03%)
Jan 17, 2012	14.26	14.34	14.15	14.19	32,219,696	+0.04(+0.26%)
Jan 13, 2012	14.12	14.17	14.04	14.16	24,731,692	+0.00(+0.00%)
Jan 12, 2012	14.18	14.19	14.08	14.16	25,249,702	+0.01(+0.05%)
Jan 11, 2012	14.02	14.18	14.00	14.15	33,905,320	+0.12(+0.86%)
Jan 10, 2012	14.04	14.12	14.02	14.03	39,995,784	+0.07(+0.52%)
Jan 09, 2012	13.98	14.01	13.87	13.96	38,368,588	+0.01(+0.10%)
Jan 06, 2012	14.02	14.02	13.88	13.94	61,389,856	+0.14(+1.03%)
Jan 05, 2012	13.88	13.92	13.58	13.80	56,264,068	-0.10(-0.69%)

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.