Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	23.72	23.85	23.28	23.53	2,978,827	-0.01(-0.04%)
Mar 29, 2012	23.51	23.65	23.02	23.54	4,156,292	-0.14(-0.58%)
Mar 28, 2012	24.38	24.48	23.34	23.68	4,167,976	-0.67(-2.76%)
Mar 27, 2012	24.34	24.49	24.04	24.35	3,921,027	+0.08(+0.32%)
Mar 26, 2012	24.30	24.52	24.05	24.27	4,486,311	+0.31(+1.28%)
Mar 23, 2012	24.20	24.20	23.74	23.97	5,348,105	-0.20(-0.84%)
Mar 22, 2012	24.02	24.37	23.77	24.17	5,165,171	-0.08(-0.32%)
Mar 21, 2012	24.20	24.45	24.10	24.25	3,991,846	+0.19(+0.78%)
Mar 20, 2012	24.24	24.32	23.68	24.06	4,807,044	-0.33(-1.36%)
Mar 19, 2012	23.97	24.69	23.79	24.39	4,976,536	+0.52(+2.17%)
Mar 16, 2012	24.11	24.25	23.56	23.87	5,061,908	-0.20(-0.85%)
Mar 15, 2012	23.73	24.17	23.61	24.08	4,368,644	+0.48(+2.02%)
Mar 14, 2012	23.17	23.76	23.12	23.60	4,327,785	+0.49(+2.14%)
Mar 13, 2012	22.66	23.11	22.53	23.11	4,757,631	+0.60(+2.65%)
Mar 12, 2012	22.83	22.91	22.43	22.51	3,726,514	-0.39(-1.71%)
Mar 09, 2012	22.99	23.24	22.69	22.90	6,148,398	+0.12(+0.52%)
Mar 08, 2012	22.41	22.84	22.20	22.78	3,757,615	+0.58(+2.61%)
Mar 07, 2012	22.12	22.27	21.70	22.20	6,143,193	+0.60(+2.80%)
Mar 06, 2012	21.79	21.85	21.18	21.60	9,791,240	-0.59(-2.65%)
Mar 05, 2012	23.24	23.32	21.98	22.19	7,993,804	-1.18(-5.06%)
Mar 02, 2012	23.26	23.97	23.17	23.37	6,147,098	+0.08(+0.33%)
Mar 01, 2012	23.32	23.44	22.87	23.29	5,746,691	+0.34(+1.48%)
Feb 29, 2012	23.00	23.14	22.66	22.95	4,350,995	+0.07(+0.30%)
Feb 28, 2012	22.76	23.29	22.38	22.88	7,053,731	+0.25(+1.11%)
Feb 27, 2012	22.09	22.97	21.62	22.63	6,479,182	+0.63(+2.84%)
Feb 24, 2012	21.83	22.11	21.75	22.01	3,566,661	+0.26(+1.17%)
Feb 23, 2012	21.09	21.79	20.94	21.75	5,122,620	+0.60(+2.86%)
Feb 22, 2012	21.19	21.27	20.90	21.15	3,069,483	+0.06(+0.28%)
Feb 21, 2012	21.55	21.68	20.96	21.09	2,991,261	-0.07(-0.32%)
Feb 17, 2012	21.62	21.62	20.94	21.16	3,105,808	-0.31(-1.43%)
Feb 16, 2012	20.36	21.49	20.34	21.46	4,379,435	+0.83(+4.04%)
Feb 15, 2012	20.51	21.13	20.45	20.63	5,127,278	+0.22(+1.08%)
Feb 14, 2012	19.85	20.42	19.83	20.41	3,542,260	+0.30(+1.48%)
Feb 13, 2012	20.29	20.42	19.66	20.11	4,416,777	+0.14(+0.72%)
Feb 10, 2012	20.54	20.73	19.91	19.97	5,273,431	-0.92(-4.42%)
Feb 09, 2012	20.77	21.00	20.28	20.89	5,617,383	+0.23(+1.09%)
Feb 08, 2012	20.16	20.90	20.16	20.66	5,115,615	+0.50(+2.49%)
Feb 07, 2012	19.91	20.20	19.49	20.16	5,480,692	+0.21(+1.07%)
Feb 06, 2012	19.94	20.10	19.75	19.95	3,996,296	-0.20(-1.01%)
Feb 03, 2012	19.79	20.43	19.63	20.15	6,511,842	+0.72(+3.72%)
Feb 02, 2012	18.91	19.83	18.79	19.43	8,789,086	+0.85(+4.58%)
Feb 01, 2012	18.51	18.71	18.18	18.58	7,401,246	+0.21(+1.16%)
Jan 31, 2012	18.79	18.82	18.22	18.37	4,430,021	-0.15(-0.83%)
Jan 30, 2012	18.51	18.70	18.21	18.52	6,126,030	-0.20(-1.09%)
Jan 27, 2012	18.25	18.96	18.05	18.72	5,429,679	+0.32(+1.76%)
Jan 26, 2012	18.73	18.94	18.27	18.40	6,453,282	-0.13(-0.69%)
Jan 25, 2012	18.94	19.11	18.24	18.53	7,779,663	+0.18(+1.00%)
Jan 24, 2012	18.04	18.37	17.87	18.34	4,376,549	+0.23(+1.24%)
Jan 23, 2012	18.03	18.42	17.87	18.12	6,434,771	-0.09(-0.47%)
Jan 20, 2012	17.33	18.29	17.17	18.20	18,645,334	+1.84(+11.23%)
Jan 19, 2012	16.42	16.60	16.09	16.37	11,136,812	+0.13(+0.79%)
Jan 18, 2012	15.65	16.39	15.61	16.24	6,293,723	+0.68(+4.35%)
Jan 17, 2012	15.31	15.68	15.26	15.56	5,283,709	+0.55(+3.66%)
Jan 13, 2012	15.17	15.23	14.89	15.01	3,231,289	-0.29(-1.89%)
Jan 12, 2012	15.44	15.45	15.03	15.30	3,004,262	-0.04(-0.28%)
Jan 11, 2012	15.23	15.41	14.84	15.34	3,423,161	+0.04(+0.28%)
Jan 10, 2012	15.40	15.47	15.01	15.30	4,851,363	+0.14(+0.95%)
Jan 09, 2012	14.62	15.26	14.58	15.16	9,867,106	+0.56(+3.85%)
Jan 06, 2012	14.13	14.77	14.08	14.60	5,874,066	-0.11(-0.75%)
Jan 05, 2012	14.16	14.75	14.03	14.71	5,484,275	+0.43(+2.98%)

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.