Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.62	14.70	14.42	14.70	499,567	+0.29(+1.99%)
Mar 29, 2012	14.24	14.47	14.19	14.42	293,338	-0.27(-1.81%)
Mar 28, 2012	14.83	14.90	14.51	14.68	205,542	-0.42(-2.80%)
Mar 27, 2012	15.10	15.20	14.96	15.11	343,157	-0.09(-0.61%)
Mar 26, 2012	15.08	15.32	14.98	15.20	668,715	+0.39(+2.66%)
Mar 23, 2012	14.98	15.01	14.55	14.80	1,134,209	-0.33(-2.18%)
Mar 22, 2012	15.03	15.25	14.96	15.13	131,912	-0.18(-1.17%)
Mar 21, 2012	15.43	15.44	15.23	15.31	444,122	+0.00(+0.00%)
Mar 20, 2012	15.31	15.39	15.19	15.31	135,556	-0.29(-1.84%)
Mar 19, 2012	15.62	15.72	15.60	15.60	179,885	-0.32(-1.98%)
Mar 16, 2012	15.61	15.97	15.61	15.92	329,406	+0.29(+1.88%)
Mar 15, 2012	15.31	15.62	15.24	15.62	128,224	+0.34(+2.20%)
Mar 14, 2012	15.32	15.41	15.22	15.28	149,324	+0.05(+0.33%)
Mar 13, 2012	15.08	15.25	15.03	15.23	316,878	+0.33(+2.21%)
Mar 12, 2012	14.99	15.01	14.87	14.90	227,326	+0.01(+0.05%)
Mar 09, 2012	14.98	15.13	14.85	14.90	157,043	+0.10(+0.68%)
Mar 08, 2012	14.63	14.85	14.61	14.80	207,196	+0.51(+3.56%)
Mar 07, 2012	14.18	14.32	14.10	14.29	265,338	+0.06(+0.42%)
Mar 06, 2012	14.17	14.27	14.03	14.23	458,739	-0.55(-3.72%)
Mar 05, 2012	14.87	14.95	14.68	14.78	148,429	-0.24(-1.62%)
Mar 02, 2012	14.96	15.04	14.84	15.02	303,520	-0.10(-0.64%)
Mar 01, 2012	15.07	15.15	14.97	15.12	231,494	+0.24(+1.59%)
Feb 29, 2012	14.87	15.00	14.63	14.88	285,213	+0.07(+0.47%)
Feb 28, 2012	14.97	14.99	14.63	14.81	279,049	-0.17(-1.16%)
Feb 27, 2012	14.91	15.08	14.82	14.99	188,074	-0.11(-0.74%)
Feb 24, 2012	15.10	15.23	15.01	15.10	824,869	+0.17(+1.12%)
Feb 23, 2012	14.67	14.95	14.60	14.93	217,331	+0.30(+2.05%)
Feb 22, 2012	14.78	14.81	14.61	14.63	172,650	-0.14(-0.94%)
Feb 21, 2012	14.83	14.90	14.69	14.77	621,201	+0.05(+0.33%)
Feb 17, 2012	14.66	14.76	14.58	14.72	246,244	+0.61(+4.29%)
Feb 16, 2012	13.91	14.13	13.84	14.12	1,033,326	+0.30(+2.17%)
Feb 15, 2012	14.05	14.06	13.78	13.82	92,627	-0.13(-0.90%)
Feb 14, 2012	13.76	13.98	13.69	13.94	249,367	-0.15(-1.09%)
Feb 13, 2012	14.10	14.16	13.95	14.10	150,305	+0.14(+1.00%)
Feb 10, 2012	14.03	14.09	13.91	13.96	185,554	-0.49(-3.37%)
Feb 09, 2012	14.60	14.62	14.26	14.44	223,019	+0.15(+1.02%)
Feb 08, 2012	14.35	14.40	14.13	14.30	195,259	-0.24(-1.63%)
Feb 07, 2012	14.24	14.60	14.10	14.54	181,222	+0.22(+1.56%)
Feb 06, 2012	14.24	14.34	14.20	14.31	125,833	-0.13(-0.92%)
Feb 03, 2012	14.12	14.54	14.12	14.44	226,784	+0.37(+2.62%)
Feb 02, 2012	14.08	14.21	14.03	14.08	114,645	-0.04(-0.30%)
Feb 01, 2012	14.04	14.27	14.02	14.12	230,333	+0.24(+1.76%)
Jan 31, 2012	13.81	13.91	13.64	13.87	481,639	+0.13(+0.91%)
Jan 30, 2012	13.62	13.83	13.55	13.75	417,938	-0.35(-2.47%)
Jan 27, 2012	13.91	14.17	13.88	14.10	1,076,370	-0.26(-1.84%)
Jan 26, 2012	14.42	14.53	14.21	14.36	493,730	+0.21(+1.48%)
Jan 25, 2012	13.92	14.21	13.81	14.15	1,612,128	+0.09(+0.64%)
Jan 24, 2012	14.06	14.14	14.01	14.06	306,114	-0.19(-1.37%)
Jan 23, 2012	14.52	14.60	14.19	14.26	771,091	-0.29(-1.96%)
Jan 20, 2012	14.48	14.54	14.37	14.54	158,268	+0.10(+0.67%)
Jan 19, 2012	14.19	14.51	14.15	14.44	219,307	+0.60(+4.32%)
Jan 18, 2012	13.56	13.85	13.54	13.85	987,135	+0.30(+2.21%)
Jan 17, 2012	13.46	13.61	13.43	13.55	1,023,075	+0.32(+2.42%)
Jan 13, 2012	13.16	13.25	12.93	13.23	162,192	-0.26(-1.96%)
Jan 12, 2012	13.55	13.57	13.28	13.49	179,281	+0.11(+0.83%)
Jan 11, 2012	13.45	13.51	13.23	13.38	203,162	-0.18(-1.33%)
Jan 10, 2012	13.54	13.78	13.48	13.56	294,705	+0.50(+3.84%)
Jan 09, 2012	13.13	13.15	12.93	13.06	204,934	+0.03(+0.27%)
Jan 06, 2012	13.33	13.33	13.00	13.02	861,133	-0.56(-4.15%)
Jan 05, 2012	13.39	13.66	13.27	13.59	1,204,370	-0.40(-2.84%)

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.