Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.83	14.83	14.13	14.32	763,694	-0.55(-3.68%)
Mar 29, 2012	15.12	15.18	14.47	14.86	735,744	-0.47(-3.08%)
Mar 28, 2012	15.32	15.37	14.93	15.34	886,844	+0.01(+0.10%)
Mar 27, 2012	15.52	15.66	15.05	15.32	1,038,684	-0.23(-1.47%)
Mar 26, 2012	15.89	15.89	15.51	15.55	889,815	-0.22(-1.41%)
Mar 23, 2012	15.30	15.83	15.29	15.77	622,013	+0.53(+3.49%)
Mar 22, 2012	15.43	15.44	15.16	15.24	511,563	-0.33(-2.14%)
Mar 21, 2012	15.89	15.89	15.22	15.57	1,078,156	-0.04(-0.28%)
Mar 20, 2012	14.84	15.71	14.47	15.62	1,522,907	+0.91(+6.18%)
Mar 19, 2012	14.78	15.05	14.41	14.71	1,257,405	+0.00(+0.00%)
Mar 16, 2012	14.71	14.81	14.40	14.71	1,063,473	+0.06(+0.40%)
Mar 15, 2012	14.18	14.68	14.03	14.65	1,543,889	+0.55(+3.88%)
Mar 14, 2012	13.73	14.10	13.71	14.10	1,369,017	+0.50(+3.70%)
Mar 13, 2012	13.28	13.60	13.14	13.60	417,797	+0.35(+2.68%)
Mar 12, 2012	13.45	13.62	13.19	13.25	365,733	-0.37(-2.71%)
Mar 09, 2012	13.19	13.67	13.19	13.62	478,854	+0.32(+2.39%)
Mar 08, 2012	13.30	13.42	13.16	13.30	488,911	-0.01(-0.11%)
Mar 07, 2012	13.30	13.55	13.10	13.31	654,205	+0.23(+1.75%)
Mar 06, 2012	12.48	13.11	12.31	13.08	995,347	+0.40(+3.15%)
Mar 05, 2012	13.23	13.47	12.60	12.68	1,542,278	-0.65(-4.88%)
Mar 02, 2012	13.24	13.93	13.24	13.33	814,493	-0.08(-0.61%)
Mar 01, 2012	13.30	13.45	12.85	13.42	1,420,925	+0.26(+1.97%)
Feb 29, 2012	13.57	13.80	13.14	13.16	1,031,636	-0.44(-3.21%)
Feb 28, 2012	13.99	14.18	13.52	13.59	812,543	-0.30(-2.18%)
Feb 27, 2012	13.81	14.01	13.39	13.90	847,817	+0.35(+2.56%)
Feb 24, 2012	13.66	13.82	13.42	13.55	716,027	+0.00(+0.00%)
Feb 23, 2012	13.46	13.67	13.17	13.55	910,271	+0.07(+0.55%)
Feb 22, 2012	14.27	14.51	13.01	13.47	3,617,886	-0.92(-6.42%)
Feb 21, 2012	14.75	14.89	14.21	14.40	875,397	-0.27(-1.81%)
Feb 17, 2012	14.50	14.75	14.36	14.66	709,523	+0.21(+1.48%)
Feb 16, 2012	14.93	15.20	14.41	14.45	927,847	-0.53(-3.55%)
Feb 15, 2012	14.60	15.41	14.58	14.98	1,638,737	+0.50(+3.42%)
Feb 14, 2012	14.33	14.49	14.30	14.49	585,692	+0.10(+0.72%)
Feb 13, 2012	14.01	14.51	14.01	14.38	979,916	+0.46(+3.29%)
Feb 10, 2012	14.41	14.47	13.59	13.93	1,773,621	-0.21(-1.46%)
Feb 09, 2012	14.70	14.88	13.97	14.13	1,515,830	-0.13(-0.93%)
Feb 08, 2012	14.22	15.12	14.22	14.27	2,978,309	+0.25(+1.79%)
Feb 07, 2012	15.90	16.10	13.67	14.01	6,501,580	-1.88(-11.81%)
Feb 06, 2012	17.04	17.15	15.68	15.89	1,914,016	-1.26(-7.33%)
Feb 03, 2012	17.63	18.46	15.38	17.15	6,043,598	+0.36(+2.16%)
Feb 02, 2012	16.27	16.85	16.20	16.79	959,458	+0.67(+4.13%)
Feb 01, 2012	16.22	16.37	15.97	16.12	530,357	+0.17(+1.07%)
Jan 31, 2012	16.04	16.18	15.89	15.95	571,550	+0.15(+0.94%)
Jan 30, 2012	15.89	16.24	15.67	15.80	603,163	-0.30(-1.84%)
Jan 27, 2012	15.40	16.22	15.37	16.10	814,209	+0.63(+4.06%)
Jan 26, 2012	17.09	17.36	15.37	15.47	3,239,539	-1.69(-9.86%)
Jan 25, 2012	16.73	17.52	16.48	17.16	574,380	+0.52(+3.15%)
Jan 24, 2012	16.74	16.78	16.02	16.64	735,528	-0.18(-1.05%)
Jan 23, 2012	16.68	16.90	16.63	16.82	358,125	+0.12(+0.71%)
Jan 20, 2012	16.52	16.70	16.52	16.70	231,602	+0.10(+0.62%)
Jan 19, 2012	16.85	16.89	16.52	16.59	274,536	-0.15(-0.88%)
Jan 18, 2012	16.51	16.99	16.49	16.74	427,679	+0.24(+1.43%)
Jan 17, 2012	17.13	17.13	16.49	16.51	787,899	+0.11(+0.68%)
Jan 13, 2012	16.51	16.51	16.04	16.39	740,498	-0.13(-0.76%)
Jan 12, 2012	17.40	17.52	16.34	16.52	965,916	-0.88(-5.06%)
Jan 11, 2012	17.31	17.40	17.06	17.40	604,853	+0.29(+1.68%)
Jan 10, 2012	17.42	17.47	16.87	17.11	796,993	+0.15(+0.87%)
Jan 09, 2012	16.63	17.26	16.52	16.96	1,086,674	+0.63(+3.85%)
Jan 06, 2012	16.30	16.50	15.83	16.34	804,258	-0.13(-0.76%)
Jan 05, 2012	15.98	16.55	15.66	16.46	1,315,560	+0.66(+4.16%)

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.