Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.94	15.00	14.59	14.80	21,419,948	-0.08(-0.51%)
Mar 29, 2012	15.11	15.19	14.61	14.88	29,115,340	-0.38(-2.47%)
Mar 28, 2012	15.59	15.74	15.13	15.25	35,143,912	-0.36(-2.32%)
Mar 27, 2012	15.77	15.95	15.62	15.62	43,000,932	-0.34(-2.13%)
Mar 26, 2012	15.53	15.97	15.51	15.95	43,601,476	+0.63(+4.13%)
Mar 23, 2012	14.82	15.41	14.77	15.32	44,596,736	+0.56(+3.78%)
Mar 22, 2012	14.93	15.01	14.59	14.76	23,420,644	-0.35(-2.34%)
Mar 21, 2012	15.34	15.43	15.07	15.12	30,571,608	-0.26(-1.71%)
Mar 20, 2012	14.96	15.60	14.91	15.38	39,383,740	+0.26(+1.74%)
Mar 19, 2012	14.66	15.45	14.55	15.12	42,597,228	+0.40(+2.71%)
Mar 16, 2012	14.82	14.88	14.54	14.72	42,136,028	+0.01(+0.10%)
Mar 15, 2012	14.14	14.73	13.98	14.70	36,162,096	+0.69(+4.89%)
Mar 14, 2012	14.48	14.54	13.92	14.02	54,365,344	-0.25(-1.74%)
Mar 13, 2012	14.01	14.40	13.86	14.27	55,460,288	+0.55(+4.01%)
Mar 12, 2012	13.84	13.87	13.51	13.72	19,998,708	-0.13(-0.93%)
Mar 09, 2012	13.75	13.98	13.61	13.84	29,327,218	+0.14(+1.05%)
Mar 08, 2012	13.72	13.82	13.58	13.70	23,863,168	+0.23(+1.68%)
Mar 07, 2012	13.22	13.54	13.19	13.47	27,766,442	+0.42(+3.23%)
Mar 06, 2012	13.39	13.43	12.99	13.05	51,482,864	-0.73(-5.30%)
Mar 05, 2012	14.15	14.15	13.69	13.78	35,852,064	-0.44(-3.07%)
Mar 02, 2012	14.48	14.63	14.19	14.22	30,255,954	-0.24(-1.67%)
Mar 01, 2012	14.12	14.56	14.03	14.46	39,555,776	+0.49(+3.51%)
Feb 29, 2012	14.19	14.40	13.91	13.97	29,246,944	-0.13(-0.91%)
Feb 28, 2012	14.08	14.34	13.89	14.10	28,823,958	-0.03(-0.21%)
Feb 27, 2012	13.81	14.19	13.72	14.13	21,328,726	+0.20(+1.41%)
Feb 24, 2012	14.34	14.34	13.87	13.93	25,758,226	-0.36(-2.53%)
Feb 23, 2012	14.27	14.30	13.96	14.30	22,756,506	+0.18(+1.28%)
Feb 22, 2012	14.50	14.51	14.08	14.12	21,202,938	-0.40(-2.75%)
Feb 21, 2012	14.64	14.72	14.43	14.51	21,691,926	+0.08(+0.52%)
Feb 17, 2012	14.71	14.73	14.35	14.44	22,219,542	-0.02(-0.16%)
Feb 16, 2012	13.99	14.51	13.72	14.46	43,880,820	+0.17(+1.21%)
Feb 15, 2012	14.46	14.58	14.21	14.29	31,558,522	-0.07(-0.47%)
Feb 14, 2012	14.52	14.53	14.14	14.36	42,185,256	-0.37(-2.51%)
Feb 13, 2012	15.06	15.14	14.67	14.73	29,182,012	-0.09(-0.61%)
Feb 10, 2012	15.06	15.06	14.70	14.82	29,166,668	-0.51(-3.34%)
Feb 09, 2012	15.48	15.60	15.24	15.33	27,902,498	-0.08(-0.49%)
Feb 08, 2012	15.26	15.40	15.15	15.40	33,497,084	+0.14(+0.89%)
Feb 07, 2012	15.34	15.43	15.17	15.27	28,226,830	-0.19(-1.22%)
Feb 06, 2012	15.46	15.49	15.21	15.46	30,341,514	+0.15(+0.98%)
Feb 03, 2012	15.05	15.45	14.95	15.31	43,153,240	+0.60(+4.05%)
Feb 02, 2012	14.87	14.88	14.64	14.71	28,654,626	+0.10(+0.67%)
Feb 01, 2012	14.46	15.14	14.33	14.61	68,136,400	+0.56(+3.97%)
Jan 31, 2012	13.87	14.08	13.60	14.05	36,755,372	+0.34(+2.47%)
Jan 30, 2012	14.16	14.17	13.69	13.72	42,107,428	-0.27(-1.94%)
Jan 27, 2012	13.53	14.06	13.48	13.99	34,861,996	+0.31(+2.26%)
Jan 26, 2012	13.75	14.19	13.57	13.68	30,285,080	+0.05(+0.39%)
Jan 25, 2012	13.41	13.72	13.31	13.63	29,450,508	-0.01(-0.06%)
Jan 24, 2012	13.42	13.72	13.26	13.63	25,296,734	-0.05(-0.39%)
Jan 23, 2012	13.52	14.03	13.47	13.69	32,394,588	-0.14(-0.98%)
Jan 20, 2012	13.45	13.84	13.39	13.82	37,136,636	+0.08(+0.60%)
Jan 19, 2012	13.85	13.98	13.55	13.74	61,696,028	+0.70(+5.36%)
Jan 18, 2012	12.25	13.08	12.05	13.04	49,468,836	+0.83(+6.77%)
Jan 17, 2012	12.47	12.77	12.10	12.21	32,114,472	-0.29(-2.29%)
Jan 13, 2012	12.46	12.66	12.29	12.50	29,301,942	-0.41(-3.14%)
Jan 12, 2012	12.87	13.02	12.51	12.90	29,613,548	+0.05(+0.41%)
Jan 11, 2012	12.52	12.88	12.41	12.85	28,843,136	+0.16(+1.24%)
Jan 10, 2012	12.53	12.75	12.39	12.69	33,584,792	+0.52(+4.26%)
Jan 09, 2012	12.02	12.36	11.97	12.18	25,392,318	+0.23(+1.89%)
Jan 06, 2012	12.08	12.21	11.87	11.95	28,851,172	-0.29(-2.33%)
Jan 05, 2012	11.72	12.33	11.60	12.24	40,732,448	+0.26(+2.13%)

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.