Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.78	12.87	12.57	12.63	912,472	-0.08(-0.63%)
Mar 29, 2012	12.80	12.89	12.52	12.71	929,604	-0.23(-1.78%)
Mar 28, 2012	13.00	13.09	12.54	12.94	2,009,962	-0.01(-0.08%)
Mar 27, 2012	13.26	13.31	12.95	12.95	767,666	-0.29(-2.19%)
Mar 26, 2012	13.34	13.45	13.20	13.24	1,575,127	-0.09(-0.68%)
Mar 23, 2012	13.10	13.46	13.03	13.33	1,128,263	+0.22(+1.68%)
Mar 22, 2012	13.19	13.29	12.89	13.11	1,026,062	-0.13(-1.02%)
Mar 21, 2012	13.19	13.30	13.01	13.24	1,456,872	+0.12(+0.95%)
Mar 20, 2012	13.26	13.30	12.96	13.12	1,382,006	-0.13(-0.98%)
Mar 19, 2012	13.01	13.39	12.85	13.25	1,424,404	+0.20(+1.53%)
Mar 16, 2012	12.83	13.11	12.78	13.05	3,143,840	+0.20(+1.56%)
Mar 15, 2012	12.83	12.90	12.62	12.85	1,137,359	-0.01(-0.08%)
Mar 14, 2012	13.08	13.13	12.69	12.86	1,068,956	-0.24(-1.83%)
Mar 13, 2012	13.24	13.39	13.02	13.10	1,441,543	-0.09(-0.68%)
Mar 12, 2012	12.76	13.24	12.67	13.19	2,110,146	+0.43(+3.37%)
Mar 09, 2012	12.80	12.85	12.56	12.76	2,636,309	-0.07(-0.55%)
Mar 08, 2012	12.68	12.92	12.61	12.83	1,648,767	+0.18(+1.42%)
Mar 07, 2012	12.81	12.95	12.54	12.65	2,139,753	-0.11(-0.86%)
Mar 06, 2012	12.77	12.90	12.45	12.76	2,651,856	-0.21(-1.62%)
Mar 05, 2012	13.20	13.26	12.53	12.97	3,143,812	-0.15(-1.14%)
Mar 02, 2012	13.99	14.04	13.08	13.12	2,693,060	-0.81(-5.81%)
Mar 01, 2012	13.73	14.10	12.25	13.93	4,815,793	-0.26(-1.83%)
Feb 29, 2012	14.25	14.57	14.11	14.19	2,387,575	+0.06(+0.42%)
Feb 28, 2012	14.82	14.85	13.90	14.13	2,547,597	-0.54(-3.68%)
Feb 27, 2012	14.74	14.77	14.40	14.67	2,303,984	+0.42(+2.95%)
Feb 24, 2012	13.80	14.26	13.72	14.25	1,402,482	+0.54(+3.94%)
Feb 23, 2012	13.56	13.91	13.30	13.71	1,035,656	+0.16(+1.18%)
Feb 22, 2012	13.28	13.66	12.90	13.55	1,426,515	+0.62(+4.80%)
Feb 21, 2012	13.67	13.72	12.92	12.93	1,790,541	-0.67(-4.93%)
Feb 17, 2012	13.94	13.98	13.50	13.60	1,128,336	-0.31(-2.23%)
Feb 16, 2012	13.87	13.98	13.70	13.91	579,011	+0.09(+0.65%)
Feb 15, 2012	14.23	14.27	13.75	13.82	1,234,464	-0.37(-2.61%)
Feb 14, 2012	14.26	14.39	14.12	14.19	665,563	-0.10(-0.70%)
Feb 13, 2012	14.25	14.40	13.82	14.29	1,307,844	+0.19(+1.35%)
Feb 10, 2012	13.52	14.20	13.52	14.10	1,894,077	+0.62(+4.60%)
Feb 09, 2012	13.91	13.98	13.47	13.48	1,306,326	-0.45(-3.23%)
Feb 08, 2012	14.04	14.21	13.79	13.93	1,207,713	-0.11(-0.78%)
Feb 07, 2012	14.25	14.40	13.93	14.04	1,173,833	-0.17(-1.20%)
Feb 06, 2012	14.27	14.49	14.15	14.21	1,452,029	-0.14(-0.98%)
Feb 03, 2012	14.37	14.45	14.16	14.35	1,499,219	+0.15(+1.06%)
Feb 02, 2012	14.02	14.31	13.87	14.20	1,733,468	+0.20(+1.43%)
Feb 01, 2012	14.14	14.23	13.90	14.00	1,668,958	-0.07(-0.50%)
Jan 31, 2012	14.39	14.52	14.03	14.07	1,478,688	-0.23(-1.61%)
Jan 30, 2012	13.93	14.36	13.85	14.30	1,762,792	+0.31(+2.18%)
Jan 27, 2012	14.33	14.62	13.77	13.99	2,232,048	-0.06(-0.39%)
Jan 26, 2012	15.31	15.50	13.50	14.05	4,109,334	-0.94(-6.27%)
Jan 25, 2012	15.38	15.65	14.97	14.99	1,624,792	-0.34(-2.22%)
Jan 24, 2012	15.32	15.46	15.09	15.33	883,556	-0.03(-0.20%)
Jan 23, 2012	15.83	15.98	15.33	15.36	1,775,239	+0.13(+0.85%)
Jan 20, 2012	15.37	15.37	15.07	15.23	1,146,521	-0.12(-0.78%)
Jan 19, 2012	15.56	15.80	15.27	15.35	1,297,548	-0.14(-0.90%)
Jan 18, 2012	15.46	15.62	15.41	15.49	1,014,817	-0.04(-0.26%)
Jan 17, 2012	15.39	15.67	15.34	15.53	1,002,089	+0.36(+2.37%)
Jan 13, 2012	15.58	15.89	15.06	15.17	2,073,150	-0.50(-3.19%)
Jan 12, 2012	15.95	16.00	15.65	15.67	1,305,703	-0.20(-1.26%)
Jan 11, 2012	15.84	15.99	15.72	15.87	1,259,671	+0.00(+0.00%)
Jan 10, 2012	15.74	15.95	15.52	15.87	2,368,814	+0.37(+2.39%)
Jan 09, 2012	14.72	15.53	14.69	15.50	3,433,061	+0.89(+6.09%)
Jan 06, 2012	14.25	14.79	14.25	14.61	1,067,929	-0.01(-0.07%)
Jan 05, 2012	14.46	14.66	14.30	14.62	1,266,023	+0.14(+0.97%)

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.