Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.50	12.61	12.36	12.54	3,620,875	+0.15(+1.21%)
Mar 29, 2012	12.65	12.65	12.18	12.39	1,990,495	-0.26(-2.06%)
Mar 28, 2012	12.81	12.89	12.51	12.65	1,931,035	-0.28(-2.17%)
Mar 27, 2012	12.95	13.02	12.82	12.93	1,633,435	-0.06(-0.46%)
Mar 26, 2012	13.26	13.26	12.93	12.99	2,058,841	-0.11(-0.84%)
Mar 23, 2012	12.88	13.17	12.86	13.10	2,396,996	+0.21(+1.63%)
Mar 22, 2012	13.07	13.15	12.78	12.89	2,081,195	-0.36(-2.72%)
Mar 21, 2012	13.43	13.43	13.23	13.25	1,249,850	-0.13(-0.97%)
Mar 20, 2012	13.65	13.65	13.29	13.38	1,938,199	-0.34(-2.48%)
Mar 19, 2012	13.32	13.78	13.32	13.72	2,183,508	+0.30(+2.24%)
Mar 16, 2012	13.30	13.50	13.23	13.42	8,086,694	+0.21(+1.59%)
Mar 15, 2012	12.94	13.54	12.94	13.21	2,847,415	+0.21(+1.62%)
Mar 14, 2012	13.50	13.65	12.93	13.00	2,060,424	-0.49(-3.63%)
Mar 13, 2012	13.20	13.51	13.12	13.49	1,630,083	+0.36(+2.74%)
Mar 12, 2012	13.22	13.28	12.93	13.13	2,711,172	-0.16(-1.20%)
Mar 09, 2012	13.34	13.39	13.19	13.29	1,207,806	+0.00(+0.00%)
Mar 08, 2012	13.31	13.55	13.13	13.29	2,451,828	+0.04(+0.30%)
Mar 07, 2012	12.99	13.32	12.81	13.25	2,293,075	+0.26(+2.00%)
Mar 06, 2012	13.11	13.22	12.96	12.99	2,019,296	-0.33(-2.48%)
Mar 05, 2012	13.56	13.67	13.27	13.32	1,538,027	-0.25(-1.84%)
Mar 02, 2012	13.75	13.83	13.53	13.57	2,596,432	-0.17(-1.24%)
Mar 01, 2012	13.65	13.80	13.55	13.74	3,626,295	+0.14(+1.03%)
Feb 29, 2012	14.00	14.01	13.60	13.60	3,779,749	-0.30(-2.16%)
Feb 28, 2012	14.05	14.20	13.90	13.90	1,906,381	-0.17(-1.21%)
Feb 27, 2012	14.20	14.20	13.98	14.07	2,157,650	-0.17(-1.19%)
Feb 24, 2012	14.30	14.33	14.14	14.24	2,521,031	-0.01(-0.07%)
Feb 23, 2012	14.34	14.35	14.06	14.25	4,077,847	-0.01(-0.07%)
Feb 22, 2012	13.85	14.39	13.76	14.26	4,909,805	+0.41(+2.96%)
Feb 21, 2012	13.85	13.98	13.78	13.85	4,529,150	+0.25(+1.84%)
Feb 17, 2012		13.60	13.60	13.60	0	+0.21(+1.57%)
Feb 16, 2012	13.11	13.42	12.97	13.39	4,695,512	+0.26(+1.98%)
Feb 15, 2012	12.25	13.17	12.11	13.13	6,443,438	+0.61(+4.87%)
Feb 14, 2012	12.61	12.63	12.34	12.52	2,844,252	-0.04(-0.32%)
Feb 13, 2012	12.45	12.56	12.36	12.56	10,607,532	+0.25(+2.03%)
Feb 10, 2012	12.25	12.35	11.97	12.31	4,808,037	-0.18(-1.44%)
Feb 09, 2012	12.69	12.75	12.38	12.49	2,331,867	-0.25(-1.96%)
Feb 08, 2012	12.75	12.85	12.58	12.74	1,934,455	+0.07(+0.55%)
Feb 07, 2012	12.70	12.74	12.43	12.67	2,569,755	+0.05(+0.40%)
Feb 06, 2012	12.34	12.67	12.34	12.62	2,581,666	+0.24(+1.94%)
Feb 03, 2012	12.15	12.42	12.11	12.38	4,024,615	+0.34(+2.82%)
Feb 02, 2012	11.96	12.09	11.92	12.04	1,949,923	+0.13(+1.09%)
Feb 01, 2012	12.05	12.10	11.87	11.91	2,993,495	-0.07(-0.58%)
Jan 31, 2012	12.18	12.22	11.67	11.98	5,408,957	-0.08(-0.66%)
Jan 30, 2012	11.84	12.16	11.80	12.06	3,141,700	+0.11(+0.92%)
Jan 27, 2012	11.90	12.02	11.70	11.95	5,012,322	+0.05(+0.42%)
Jan 26, 2012	12.45	12.46	11.85	11.90	6,533,238	-0.35(-2.86%)
Jan 25, 2012	12.03	12.27	11.90	12.25	9,761,139	+0.11(+0.91%)
Jan 24, 2012	12.41	12.44	12.07	12.14	4,892,707	-0.36(-2.88%)
Jan 23, 2012	12.20	12.54	12.15	12.50	3,412,366	+0.42(+3.48%)
Jan 20, 2012	12.03	12.20	11.97	12.08	4,661,355	+0.05(+0.42%)
Jan 19, 2012	11.75	12.07	11.45	12.03	6,853,709	+0.41(+3.53%)
Jan 18, 2012	11.65	11.67	11.44	11.62	5,808,592	+0.04(+0.35%)
Jan 17, 2012	12.07	12.07	11.44	11.58	4,715,836	-0.23(-1.95%)
Jan 16, 2012	11.84	11.89	11.74	11.81	1,414,039	+0.07(+0.60%)
Jan 13, 2012	12.03	12.04	11.64	11.74	3,765,932	-0.41(-3.37%)
Jan 12, 2012	12.44	12.45	12.04	12.15	3,510,733	-0.22(-1.78%)
Jan 11, 2012	12.44	12.44	12.20	12.37	6,312,676	-0.12(-0.96%)
Jan 10, 2012	12.91	13.02	12.43	12.49	6,767,811	+0.09(+0.73%)
Jan 09, 2012	12.80	12.94	12.37	12.40	5,892,183	-0.28(-2.21%)
Jan 06, 2012	13.45	13.54	12.64	12.68	4,289,835	-0.73(-5.44%)
Jan 05, 2012	13.51	13.59	13.32	13.41	1,982,778	-0.22(-1.61%)

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.