Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.38	14.51	14.14	14.46	3,140,015	+0.17(+1.17%)
Mar 29, 2012	14.26	14.44	14.08	14.30	3,916,791	-0.08(-0.52%)
Mar 28, 2012	14.61	14.67	14.20	14.37	5,934,885	-0.31(-2.11%)
Mar 27, 2012	14.95	15.02	14.49	14.68	5,889,586	-0.26(-1.74%)
Mar 26, 2012	15.13	15.15	14.86	14.94	4,629,986	-0.03(-0.17%)
Mar 23, 2012	14.73	15.14	14.63	14.97	3,967,510	+0.24(+1.65%)
Mar 22, 2012	15.00	15.02	14.68	14.72	5,194,200	-0.40(-2.65%)
Mar 21, 2012	14.93	15.14	14.63	15.12	6,303,241	-0.05(-0.33%)
Mar 20, 2012	15.63	15.63	15.16	15.17	3,018,402	-0.57(-3.61%)
Mar 19, 2012	15.82	15.93	15.57	15.74	2,259,608	-0.04(-0.26%)
Mar 16, 2012	15.30	15.86	15.30	15.78	3,328,123	+0.52(+3.40%)
Mar 15, 2012	15.32	15.41	14.96	15.27	2,547,934	+0.03(+0.22%)
Mar 14, 2012	15.63	15.78	15.18	15.23	3,110,850	-0.38(-2.46%)
Mar 13, 2012	15.43	15.70	15.16	15.62	3,403,826	+0.24(+1.58%)
Mar 12, 2012	15.63	15.70	15.25	15.38	3,187,985	-0.39(-2.49%)
Mar 09, 2012	15.83	16.09	15.63	15.77	2,572,759	-0.03(-0.21%)
Mar 08, 2012	15.91	16.03	15.70	15.80	3,670,831	+0.06(+0.37%)
Mar 07, 2012	15.78	16.00	15.63	15.74	3,382,872	+0.06(+0.37%)
Mar 06, 2012	15.76	15.80	15.49	15.68	4,223,953	-0.20(-1.23%)
Mar 05, 2012	16.12	16.17	15.79	15.88	3,741,008	-0.28(-1.73%)
Mar 02, 2012	16.28	16.43	16.03	16.16	3,790,824	-0.16(-0.97%)
Mar 01, 2012	16.33	16.47	16.16	16.32	3,334,483	+0.09(+0.54%)
Feb 29, 2012	16.48	16.60	16.00	16.23	4,739,892	-0.12(-0.74%)
Feb 28, 2012	16.68	16.73	16.28	16.35	4,557,383	-0.29(-1.75%)
Feb 27, 2012	16.82	16.85	16.47	16.64	4,203,630	-0.29(-1.72%)
Feb 24, 2012	16.84	17.23	16.72	16.94	3,740,179	+0.15(+0.89%)
Feb 23, 2012	16.72	16.84	16.33	16.78	3,311,967	+0.13(+0.75%)
Feb 22, 2012	16.29	17.01	16.28	16.66	5,402,857	+0.32(+1.94%)
Feb 21, 2012	16.65	16.73	16.23	16.34	4,037,470	-0.14(-0.86%)
Feb 17, 2012	16.04	16.77	16.02	16.48	7,986,394	+0.58(+3.67%)
Feb 16, 2012	15.02	15.95	15.02	15.90	8,386,695	+0.78(+5.19%)
Feb 15, 2012	15.00	15.48	14.89	15.12	6,145,826	+0.27(+1.80%)
Feb 14, 2012	14.84	14.93	14.66	14.85	3,534,249	-0.02(-0.11%)
Feb 13, 2012	15.07	15.30	14.74	14.87	3,550,011	-0.13(-0.89%)
Feb 10, 2012	15.22	15.27	14.88	15.00	4,796,061	-0.39(-2.55%)
Feb 09, 2012	15.88	15.96	15.34	15.39	5,654,658	-0.42(-2.64%)
Feb 08, 2012	15.55	16.02	15.54	15.81	5,323,946	+0.28(+1.77%)
Feb 07, 2012	15.41	15.57	15.19	15.53	4,204,449	+0.10(+0.65%)
Feb 06, 2012	15.32	15.48	15.14	15.43	3,345,021	-0.03(-0.16%)
Feb 03, 2012	15.83	15.99	15.20	15.46	7,688,044	-0.13(-0.80%)
Feb 02, 2012	15.42	16.07	15.27	15.58	9,987,133	-0.31(-1.94%)
Feb 01, 2012	15.83	16.20	15.52	15.89	7,425,682	+0.15(+0.95%)
Jan 31, 2012	15.93	16.15	15.54	15.74	4,325,504	+0.01(+0.05%)
Jan 30, 2012	15.45	15.81	15.22	15.73	5,574,252	+0.08(+0.53%)
Jan 27, 2012	15.03	15.78	14.85	15.65	7,062,994	+0.59(+3.93%)
Jan 26, 2012	16.08	16.21	14.96	15.06	6,489,125	-0.99(-6.19%)
Jan 25, 2012	16.07	16.10	15.41	16.05	6,091,976	+0.00(+0.00%)
Jan 24, 2012	15.26	16.15	15.03	16.05	7,804,818	+0.66(+4.28%)
Jan 23, 2012	15.54	15.58	15.18	15.39	6,966,629	-0.21(-1.34%)
Jan 20, 2012	15.23	15.78	15.15	15.60	5,809,988	+0.23(+1.52%)
Jan 19, 2012	15.78	15.85	15.27	15.37	9,166,131	-0.34(-2.18%)
Jan 18, 2012	15.29	15.76	15.11	15.71	7,583,103	+0.37(+2.39%)
Jan 17, 2012	15.94	16.28	15.16	15.34	6,528,314	-0.58(-3.67%)
Jan 13, 2012	15.73	16.34	15.68	15.93	7,163,891	-0.03(-0.16%)
Jan 12, 2012	17.06	17.15	15.88	15.95	8,719,960	-1.08(-6.37%)
Jan 11, 2012	18.12	18.18	16.98	17.04	5,993,124	-1.26(-6.89%)
Jan 10, 2012	18.00	18.47	17.98	18.29	5,151,051	+0.63(+3.54%)
Jan 09, 2012	17.70	18.01	17.59	17.67	2,308,891	-0.02(-0.14%)
Jan 06, 2012	17.56	17.83	17.49	17.69	2,124,734	+0.14(+0.81%)
Jan 05, 2012	17.62	17.84	17.32	17.55	3,129,768	-0.26(-1.45%)

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.