Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.06	15.06	14.35	14.53	752,378	-0.56(-3.68%)
Mar 29, 2012	15.35	15.41	14.69	15.09	724,842	-0.48(-3.08%)
Mar 28, 2012	15.55	15.60	15.16	15.57	873,703	+0.01(+0.10%)
Mar 27, 2012	15.76	15.90	15.28	15.55	1,023,293	-0.23(-1.47%)
Mar 26, 2012	16.13	16.13	15.75	15.79	876,630	-0.23(-1.41%)
Mar 23, 2012	15.53	16.06	15.52	16.01	612,796	+0.54(+3.49%)
Mar 22, 2012	15.66	15.67	15.39	15.47	503,983	-0.34(-2.14%)
Mar 21, 2012	16.13	16.13	15.45	15.81	1,062,181	-0.05(-0.28%)
Mar 20, 2012	15.07	15.95	14.68	15.85	1,500,341	+0.92(+6.18%)
Mar 19, 2012	15.01	15.28	14.63	14.93	1,238,773	+0.00(+0.00%)
Mar 16, 2012	14.93	15.04	14.62	14.93	1,047,715	+0.06(+0.40%)
Mar 15, 2012	14.40	14.90	14.24	14.87	1,521,012	+0.56(+3.88%)
Mar 14, 2012	13.94	14.32	13.91	14.32	1,348,731	+0.51(+3.70%)
Mar 13, 2012	13.47	13.81	13.34	13.81	411,606	+0.36(+2.68%)
Mar 12, 2012	13.65	13.82	13.39	13.44	360,314	-0.38(-2.71%)
Mar 09, 2012	13.38	13.87	13.38	13.82	471,758	+0.32(+2.39%)
Mar 08, 2012	13.50	13.62	13.35	13.50	481,667	-0.02(-0.11%)
Mar 07, 2012	13.51	13.75	13.29	13.51	644,511	+0.23(+1.75%)
Mar 06, 2012	12.66	13.30	12.49	13.28	980,598	+0.41(+3.15%)
Mar 05, 2012	13.43	13.68	12.79	12.87	1,519,425	-0.66(-4.88%)
Mar 02, 2012	13.44	14.14	13.44	13.54	802,424	-0.08(-0.61%)
Mar 01, 2012	13.51	13.65	13.05	13.62	1,399,870	+0.26(+1.97%)
Feb 29, 2012	13.78	14.01	13.34	13.35	1,016,349	-0.44(-3.21%)
Feb 28, 2012	14.20	14.40	13.72	13.80	800,503	-0.31(-2.18%)
Feb 27, 2012	14.02	14.22	13.59	14.11	835,254	+0.35(+2.56%)
Feb 24, 2012	13.87	14.03	13.62	13.75	705,417	+0.00(+0.00%)
Feb 23, 2012	13.66	13.87	13.37	13.75	896,783	+0.07(+0.55%)
Feb 22, 2012	14.49	14.73	13.20	13.68	3,564,277	-0.94(-6.42%)
Feb 21, 2012	14.97	15.12	14.42	14.62	862,426	-0.27(-1.81%)
Feb 17, 2012	14.72	14.97	14.58	14.89	699,010	+0.22(+1.48%)
Feb 16, 2012	15.16	15.43	14.63	14.67	914,099	-0.54(-3.55%)
Feb 15, 2012	14.82	15.64	14.80	15.21	1,614,455	+0.50(+3.42%)
Feb 14, 2012	14.55	14.71	14.52	14.71	577,013	+0.10(+0.72%)
Feb 13, 2012	14.23	14.73	14.23	14.60	965,396	+0.47(+3.29%)
Feb 10, 2012	14.63	14.68	13.80	14.14	1,747,340	-0.21(-1.46%)
Feb 09, 2012	14.92	15.10	14.18	14.35	1,493,369	-0.13(-0.93%)
Feb 08, 2012	14.44	15.34	14.44	14.48	2,934,178	+0.26(+1.79%)
Feb 07, 2012	16.14	16.34	13.88	14.23	6,405,242	-1.91(-11.81%)
Feb 06, 2012	17.29	17.41	15.92	16.13	1,885,654	-1.28(-7.33%)
Feb 03, 2012	17.89	18.74	15.61	17.41	5,954,046	+0.37(+2.16%)
Feb 02, 2012	16.51	17.11	16.45	17.04	945,241	+0.68(+4.13%)
Feb 01, 2012	16.46	16.62	16.21	16.36	522,499	+0.17(+1.07%)
Jan 31, 2012	16.28	16.42	16.13	16.19	563,081	+0.15(+0.94%)
Jan 30, 2012	16.13	16.48	15.91	16.04	594,226	-0.30(-1.84%)
Jan 27, 2012	15.64	16.47	15.61	16.34	802,144	+0.64(+4.06%)
Jan 26, 2012	17.35	17.62	15.61	15.70	3,191,537	-1.72(-9.86%)
Jan 25, 2012	16.98	17.78	16.73	17.42	565,869	+0.53(+3.15%)
Jan 24, 2012	16.99	17.03	16.27	16.89	724,630	-0.18(-1.06%)
Jan 23, 2012	16.93	17.15	16.88	17.07	352,818	+0.12(+0.71%)
Jan 20, 2012	16.77	16.96	16.77	16.95	228,170	+0.11(+0.62%)
Jan 19, 2012	17.11	17.14	16.77	16.84	270,468	-0.15(-0.88%)
Jan 18, 2012	16.75	17.25	16.74	16.99	421,342	+0.24(+1.43%)
Jan 17, 2012	17.39	17.39	16.73	16.75	776,224	+0.11(+0.68%)
Jan 13, 2012	16.75	16.75	16.28	16.64	729,525	-0.13(-0.76%)
Jan 12, 2012	17.66	17.78	16.59	16.77	951,604	-0.89(-5.06%)
Jan 11, 2012	17.57	17.66	17.31	17.66	595,890	+0.29(+1.68%)
Jan 10, 2012	17.68	17.74	17.12	17.37	785,183	+0.15(+0.87%)
Jan 09, 2012	16.88	17.52	16.77	17.22	1,070,572	+0.64(+3.85%)
Jan 06, 2012	16.54	16.75	16.06	16.58	792,341	-0.13(-0.76%)
Jan 05, 2012	16.22	16.80	15.89	16.71	1,296,067	+0.67(+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.