Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.39	14.43	14.14	14.23	24,949,214	-0.03(-0.24%)
Mar 29, 2012	14.31	14.32	14.16	14.27	32,706,158	-0.10(-0.68%)
Mar 28, 2012	14.57	14.61	14.25	14.37	24,279,058	-0.24(-1.65%)
Mar 27, 2012	14.70	14.73	14.56	14.61	22,775,502	-0.08(-0.55%)
Mar 26, 2012	14.47	14.69	14.41	14.69	19,328,886	+0.38(+2.67%)
Mar 23, 2012	14.57	14.57	14.25	14.31	23,587,978	-0.20(-1.41%)
Mar 22, 2012	14.33	14.57	14.27	14.51	18,534,152	+0.08(+0.53%)
Mar 21, 2012	14.43	14.54	14.32	14.43	23,412,764	+0.01(+0.08%)
Mar 20, 2012	14.47	14.48	14.32	14.42	15,896,827	-0.15(-1.06%)
Mar 19, 2012	14.37	14.65	14.30	14.58	28,782,900	+0.04(+0.27%)
Mar 16, 2012	14.21	14.62	14.21	14.54	47,688,580	+0.33(+2.33%)
Mar 15, 2012	14.33	14.43	14.17	14.21	33,004,822	-0.30(-2.10%)
Mar 14, 2012	14.39	14.55	14.30	14.51	32,378,078	+0.11(+0.78%)
Mar 13, 2012	14.00	14.40	13.82	14.40	37,947,332	+0.44(+3.18%)
Mar 12, 2012	14.03	14.04	13.79	13.96	12,590,777	-0.03(-0.19%)
Mar 09, 2012	13.82	14.05	13.80	13.98	21,399,836	+0.18(+1.31%)
Mar 08, 2012	13.83	13.89	13.71	13.80	18,051,312	+0.07(+0.53%)
Mar 07, 2012	13.59	13.89	13.59	13.73	25,443,898	+0.19(+1.38%)
Mar 06, 2012	13.63	13.73	13.44	13.54	26,418,858	-0.24(-1.72%)
Mar 05, 2012	13.72	13.87	13.67	13.78	30,843,024	-0.20(-1.46%)
Mar 02, 2012	14.01	14.03	13.82	13.98	31,048,426	-0.05(-0.33%)
Mar 01, 2012	13.84	14.08	13.82	14.03	22,200,976	+0.24(+1.76%)
Feb 29, 2012	14.12	14.14	13.75	13.79	35,651,876	-0.34(-2.40%)
Feb 28, 2012	14.13	14.17	14.02	14.13	23,846,044	+0.02(+0.16%)
Feb 27, 2012	13.95	14.20	13.90	14.10	25,238,580	+0.08(+0.55%)
Feb 24, 2012	13.88	14.09	13.82	14.03	24,258,124	+0.13(+0.94%)
Feb 23, 2012	13.40	13.94	13.39	13.89	48,531,392	+0.52(+3.89%)
Feb 22, 2012	13.50	13.52	13.27	13.37	19,872,974	-0.18(-1.34%)
Feb 21, 2012	13.52	13.63	13.47	13.55	24,547,798	+0.03(+0.23%)
Feb 17, 2012	13.30	13.58	13.21	13.52	42,113,580	+0.21(+1.59%)
Feb 16, 2012	12.86	13.34	12.86	13.31	36,812,724	+0.46(+3.60%)
Feb 15, 2012	12.79	13.06	12.68	12.85	35,223,996	+0.13(+1.06%)
Feb 14, 2012	12.73	12.82	12.62	12.71	16,929,602	-0.08(-0.60%)
Feb 13, 2012	12.84	12.92	12.73	12.79	13,907,679	+0.05(+0.41%)
Feb 10, 2012	12.69	12.84	12.59	12.74	18,960,254	-0.09(-0.71%)
Feb 09, 2012	12.77	12.84	12.58	12.83	20,609,368	+0.08(+0.64%)
Feb 08, 2012	12.69	12.88	12.63	12.75	25,560,762	+0.07(+0.55%)
Feb 07, 2012	12.61	12.72	12.51	12.68	17,920,050	+0.09(+0.71%)
Feb 06, 2012	12.61	12.63	12.49	12.59	22,798,396	-0.12(-0.94%)
Feb 03, 2012	12.73	12.83	12.67	12.71	23,475,614	+0.10(+0.76%)
Feb 02, 2012	12.42	12.65	12.37	12.61	28,749,332	+0.19(+1.55%)
Feb 01, 2012	12.30	12.54	12.25	12.42	30,049,304	+0.23(+1.92%)
Jan 31, 2012	12.25	12.31	12.09	12.19	19,632,920	+0.01(+0.05%)
Jan 30, 2012	12.17	12.26	12.13	12.18	21,229,794	-0.10(-0.85%)
Jan 27, 2012	12.21	12.36	12.13	12.29	18,853,336	+0.05(+0.44%)
Jan 26, 2012	12.37	12.46	12.13	12.23	17,201,562	-0.09(-0.72%)
Jan 25, 2012	12.25	12.37	12.16	12.32	20,408,718	-0.00(-0.03%)
Jan 24, 2012	12.24	12.43	12.24	12.32	18,573,588	-0.02(-0.12%)
Jan 23, 2012	12.24	12.52	12.24	12.34	31,059,164	+0.02(+0.19%)
Jan 20, 2012	12.15	12.32	12.09	12.32	33,837,920	+0.16(+1.33%)
Jan 19, 2012	12.07	12.32	11.96	12.15	64,357,492	+0.45(+3.86%)
Jan 18, 2012	11.61	11.73	11.53	11.70	81,313,080	-0.07(-0.62%)
Jan 17, 2012	12.02	12.05	11.68	11.78	37,454,948	-0.03(-0.29%)
Jan 13, 2012	12.13	12.17	11.79	11.81	31,777,172	-0.37(-3.04%)
Jan 12, 2012	12.25	12.34	12.09	12.18	22,524,486	+0.02(+0.19%)
Jan 11, 2012	12.09	12.30	12.09	12.16	24,358,080	+0.12(+1.03%)
Jan 10, 2012	11.94	12.09	11.88	12.04	24,130,308	+0.27(+2.26%)
Jan 09, 2012	11.96	11.99	11.64	11.77	20,719,048	-0.05(-0.39%)
Jan 06, 2012	11.83	11.93	11.79	11.82	19,003,928	-0.03(-0.26%)
Jan 05, 2012	11.65	11.86	11.56	11.85	34,337,060	+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.