Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	13.65	13.84	13.63	13.77	55,927,344	+0.14(+1.00%)
Mar 29, 2012	13.53	13.65	13.48	13.63	54,870,124	+0.01(+0.04%)
Mar 28, 2012	13.71	13.73	13.50	13.62	54,239,644	-0.05(-0.40%)
Mar 27, 2012	13.55	13.86	13.53	13.68	100,774,112	+0.21(+1.53%)
Mar 26, 2012	13.34	13.53	13.34	13.47	54,848,040	+0.21(+1.56%)
Mar 23, 2012	13.24	13.36	13.20	13.26	38,267,200	+0.05(+0.41%)
Mar 22, 2012	13.21	13.29	13.19	13.21	34,710,140	-0.02(-0.18%)
Mar 21, 2012	13.27	13.36	13.23	13.23	43,867,732	-0.02(-0.14%)
Mar 20, 2012	13.23	13.37	13.23	13.25	39,750,536	-0.05(-0.37%)
Mar 19, 2012	13.28	13.35	13.26	13.30	36,681,428	-0.04(-0.27%)
Mar 16, 2012	13.34	13.43	13.30	13.34	108,129,616	+0.02(+0.14%)
Mar 15, 2012	13.34	13.37	13.26	13.32	50,843,832	-0.01(-0.09%)
Mar 14, 2012	13.36	13.43	13.30	13.33	60,392,700	-0.05(-0.36%)
Mar 13, 2012	13.15	13.40	13.14	13.38	73,522,584	+0.29(+2.18%)
Mar 12, 2012	13.05	13.15	13.02	13.09	59,225,908	+0.04(+0.28%)
Mar 09, 2012	13.04	13.22	13.03	13.06	64,783,512	+0.02(+0.12%)
Mar 08, 2012	13.08	13.11	13.02	13.04	60,709,100	+0.05(+0.40%)
Mar 07, 2012	12.98	13.12	12.92	12.99	54,011,864	+0.06(+0.49%)
Mar 06, 2012	13.01	13.10	12.88	12.93	60,049,804	-0.14(-1.09%)
Mar 05, 2012	12.98	13.12	12.98	13.07	43,873,608	+0.05(+0.42%)
Mar 02, 2012	13.01	13.07	12.96	13.01	40,659,204	-0.05(-0.37%)
Mar 01, 2012	12.81	13.16	12.80	13.06	78,215,256	+0.22(+1.73%)
Feb 29, 2012	12.87	12.98	12.80	12.84	59,661,704	-0.06(-0.45%)
Feb 28, 2012	12.84	12.94	12.78	12.90	46,882,980	-0.02(-0.19%)
Feb 27, 2012	12.62	12.99	12.61	12.92	58,911,808	+0.05(+0.38%)
Feb 24, 2012	12.85	12.97	12.80	12.87	54,127,748	+0.09(+0.71%)
Feb 23, 2012	12.93	13.00	12.78	12.78	64,007,276	-0.20(-1.54%)
Feb 22, 2012	12.86	13.03	12.83	12.98	47,155,476	+0.09(+0.66%)
Feb 21, 2012	12.92	12.96	12.84	12.90	38,323,860	+0.02(+0.14%)
Feb 17, 2012	13.06	13.06	12.83	12.88	56,981,240	-0.09(-0.66%)
Feb 16, 2012	12.87	13.00	12.80	12.97	39,789,436	+0.13(+1.04%)
Feb 15, 2012	12.96	12.98	12.80	12.83	48,720,860	-0.13(-1.03%)
Feb 14, 2012	12.95	13.02	12.87	12.97	41,559,020	+0.02(+0.14%)
Feb 13, 2012	12.90	13.03	12.84	12.95	48,600,128	+0.15(+1.19%)
Feb 10, 2012	12.77	12.80	12.70	12.80	44,269,384	-0.05(-0.43%)
Feb 09, 2012	12.80	12.92	12.77	12.85	47,609,112	+0.08(+0.62%)
Feb 08, 2012	12.77	12.81	12.67	12.77	56,330,260	-0.02(-0.19%)
Feb 07, 2012	12.69	12.83	12.64	12.80	61,485,872	+0.06(+0.48%)
Feb 06, 2012	12.84	12.87	12.69	12.73	52,798,348	-0.15(-1.18%)
Feb 03, 2012	12.88	12.92	12.80	12.89	67,698,088	+0.05(+0.43%)
Feb 02, 2012	12.91	12.95	12.64	12.83	94,608,696	-0.12(-0.94%)
Feb 01, 2012	12.92	13.09	12.89	12.95	73,523,848	+0.08(+0.61%)
Jan 31, 2012	13.07	13.11	12.77	12.87	92,307,496	-0.11(-0.83%)
Jan 30, 2012	12.87	12.98	12.80	12.98	120,116,568	+0.06(+0.47%)
Jan 27, 2012	13.00	13.00	12.90	12.92	220,858,544	-0.09(-0.69%)
Jan 26, 2012	13.10	13.12	12.93	13.01	225,503,712	-0.05(-0.41%)
Jan 25, 2012	12.94	13.09	12.92	13.07	57,802,152	+0.04(+0.28%)
Jan 24, 2012	13.00	13.04	12.95	13.03	42,233,772	-0.03(-0.23%)
Jan 23, 2012	13.20	13.23	13.01	13.06	56,056,508	-0.11(-0.87%)
Jan 20, 2012	13.17	13.27	13.07	13.18	66,162,804	+0.04(+0.27%)
Jan 19, 2012	13.18	13.18	12.99	13.14	58,010,660	-0.08(-0.59%)
Jan 18, 2012	13.21	13.24	13.09	13.22	57,300,520	+0.02(+0.16%)
Jan 17, 2012	13.23	13.34	13.17	13.20	59,069,704	+0.06(+0.44%)
Jan 13, 2012	13.20	13.21	13.06	13.14	48,314,524	-0.09(-0.68%)
Jan 12, 2012	13.21	13.24	13.16	13.23	45,473,676	+0.05(+0.41%)
Jan 11, 2012	13.17	13.22	13.09	13.18	47,810,580	-0.02(-0.18%)
Jan 10, 2012	13.20	13.24	13.12	13.20	46,091,604	+0.07(+0.55%)
Jan 09, 2012	12.97	13.14	12.94	13.13	65,896,672	+0.15(+1.16%)
Jan 06, 2012	13.07	13.10	12.97	12.98	49,854,504	-0.02(-0.14%)
Jan 05, 2012	13.07	13.07	12.87	13.00	83,210,096	-0.10(-0.78%)

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.