Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	13.59	13.61	13.50	13.59	4,225,945	+0.07(+0.51%)
Mar 29, 2012	13.41	13.54	13.32	13.52	7,422,551	+0.01(+0.04%)
Mar 28, 2012	13.54	13.56	13.39	13.51	4,291,475	+0.02(+0.13%)
Mar 27, 2012	13.59	13.61	13.50	13.50	2,576,051	-0.12(-0.89%)
Mar 26, 2012	13.55	13.63	13.54	13.62	2,964,665	+0.21(+1.55%)
Mar 23, 2012	13.29	13.43	13.22	13.41	4,333,919	+0.19(+1.40%)
Mar 22, 2012	13.20	13.25	13.14	13.22	4,769,421	-0.13(-1.00%)
Mar 21, 2012	13.35	13.38	13.28	13.36	4,001,658	-0.06(-0.47%)
Mar 20, 2012	13.40	13.44	13.34	13.42	2,931,189	-0.29(-2.15%)
Mar 19, 2012	13.61	13.77	13.59	13.72	3,626,188	+0.06(+0.47%)
Mar 16, 2012	13.65	13.68	13.62	13.65	20,478,168	+0.08(+0.60%)
Mar 15, 2012	13.48	13.58	13.43	13.57	3,580,204	+0.17(+1.29%)
Mar 14, 2012	13.47	13.49	13.33	13.40	3,910,189	-0.16(-1.15%)
Mar 13, 2012	13.39	13.57	13.36	13.55	4,687,359	+0.28(+2.13%)
Mar 12, 2012	13.26	13.29	13.20	13.27	3,246,901	-0.11(-0.82%)
Mar 09, 2012	13.40	13.48	13.36	13.38	3,216,647	-0.03(-0.22%)
Mar 08, 2012	13.35	13.45	13.29	13.41	4,057,176	+0.19(+1.44%)
Mar 07, 2012	13.12	13.24	13.09	13.22	4,413,840	+0.08(+0.57%)
Mar 06, 2012	13.21	13.22	13.07	13.14	5,705,150	-0.45(-3.28%)
Mar 05, 2012	13.66	13.66	13.54	13.59	2,867,737	-0.12(-0.89%)
Mar 02, 2012	13.74	13.76	13.67	13.71	4,793,750	-0.10(-0.75%)
Mar 01, 2012	13.79	13.87	13.76	13.81	7,477,398	+0.09(+0.63%)
Feb 29, 2012	13.93	13.98	13.68	13.73	13,173,607	-0.03(-0.25%)
Feb 28, 2012	13.73	13.79	13.69	13.76	4,782,721	+0.01(+0.04%)
Feb 27, 2012	13.62	13.83	13.57	13.76	4,835,292	+0.02(+0.17%)
Feb 24, 2012	13.76	13.84	13.72	13.73	6,097,836	+0.02(+0.17%)
Feb 23, 2012	13.65	13.72	13.59	13.71	4,911,421	+0.14(+1.02%)
Feb 22, 2012	13.57	13.64	13.54	13.57	5,262,258	-0.02(-0.17%)
Feb 21, 2012	13.63	13.68	13.57	13.59	6,705,778	+0.19(+1.42%)
Feb 17, 2012	13.48	13.49	13.35	13.40	5,768,692	-0.10(-0.77%)
Feb 16, 2012	13.36	13.54	13.32	13.51	5,415,841	+0.06(+0.47%)
Feb 15, 2012	13.57	13.59	13.42	13.44	4,401,379	-0.04(-0.30%)
Feb 14, 2012	13.55	13.58	13.38	13.48	8,297,787	-0.19(-1.35%)
Feb 13, 2012	13.69	13.73	13.63	13.67	5,727,423	+0.22(+1.63%)
Feb 10, 2012	13.48	13.50	13.42	13.45	4,384,156	-0.35(-2.55%)
Feb 09, 2012	13.87	13.88	13.76	13.80	2,996,273	-0.01(-0.08%)
Feb 08, 2012	13.85	13.91	13.74	13.81	2,965,953	+0.02(+0.17%)
Feb 07, 2012	13.78	13.85	13.72	13.79	5,928,959	-0.01(-0.04%)
Feb 06, 2012	13.74	13.80	13.70	13.80	7,552,776	-0.09(-0.62%)
Feb 03, 2012	13.80	13.90	13.76	13.88	10,332,120	+0.20(+1.48%)
Feb 02, 2012	13.69	13.75	13.62	13.68	4,485,860	+0.01(+0.04%)
Feb 01, 2012	13.64	13.77	13.64	13.68	5,651,522	+0.14(+1.02%)
Jan 31, 2012	13.64	13.65	13.44	13.54	4,079,106	+0.03(+0.21%)
Jan 30, 2012	13.41	13.55	13.35	13.51	3,695,503	-0.13(-0.97%)
Jan 27, 2012	13.55	13.67	13.52	13.64	4,343,160	+0.06(+0.43%)
Jan 26, 2012	13.71	13.76	13.51	13.58	5,347,397	+0.04(+0.30%)
Jan 25, 2012	13.25	13.58	13.19	13.54	7,398,244	+0.34(+2.58%)
Jan 24, 2012	13.13	13.24	13.09	13.20	7,077,198	-0.10(-0.78%)
Jan 23, 2012	13.30	13.39	13.24	13.31	4,957,938	+0.05(+0.35%)
Jan 20, 2012	13.20	13.27	13.17	13.26	4,873,465	+0.06(+0.44%)
Jan 19, 2012	13.19	13.23	13.14	13.20	4,634,986	-0.02(-0.17%)
Jan 18, 2012	13.05	13.23	13.01	13.22	3,691,112	+0.23(+1.78%)
Jan 17, 2012	13.06	13.10	12.96	12.99	4,120,530	+0.10(+0.81%)
Jan 13, 2012	12.82	12.90	12.68	12.89	7,567,566	-0.10(-0.80%)
Jan 12, 2012	13.00	13.02	12.84	12.99	4,731,964	+0.06(+0.45%)
Jan 11, 2012	12.85	12.96	12.81	12.94	2,014,466	+0.08(+0.58%)
Jan 10, 2012	12.88	12.92	12.82	12.86	2,846,436	+0.24(+1.92%)
Jan 09, 2012	12.59	12.62	12.48	12.62	2,815,790	+0.04(+0.32%)
Jan 06, 2012	12.65	12.65	12.48	12.58	6,354,816	-0.17(-1.32%)
Jan 05, 2012	12.71	12.77	12.61	12.75	3,227,853	-0.17(-1.30%)

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.