Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.41	14.46	14.31	14.43	52,291,300	+0.08(+0.57%)
Mar 29, 2012	14.30	14.49	14.22	14.35	53,526,668	-0.03(-0.24%)
Mar 28, 2012	14.22	14.40	14.14	14.38	58,394,872	+0.12(+0.81%)
Mar 27, 2012	14.28	14.36	14.25	14.27	65,169,832	+0.05(+0.34%)
Mar 26, 2012	14.12	14.23	14.09	14.22	42,651,016	+0.21(+1.51%)
Mar 23, 2012	13.88	14.05	13.82	14.01	40,523,840	+0.10(+0.74%)
Mar 22, 2012	13.88	14.03	13.83	13.90	47,214,384	-0.08(-0.59%)
Mar 21, 2012	14.03	14.09	13.88	13.99	57,362,740	-0.05(-0.34%)
Mar 20, 2012	13.67	14.08	13.65	14.03	90,359,376	+0.29(+2.14%)
Mar 19, 2012	13.60	13.84	13.60	13.74	44,378,068	+0.07(+0.55%)
Mar 16, 2012	13.65	13.68	13.58	13.67	82,620,352	+0.08(+0.60%)
Mar 15, 2012	13.69	13.78	13.51	13.58	80,646,432	-0.19(-1.41%)
Mar 14, 2012	13.75	13.90	13.69	13.78	60,374,452	-0.02(-0.12%)
Mar 13, 2012	13.58	13.79	13.57	13.79	48,837,052	+0.27(+1.97%)
Mar 12, 2012	13.52	13.56	13.41	13.53	38,573,232	+0.02(+0.15%)
Mar 09, 2012	13.46	13.57	13.43	13.51	38,518,396	+0.08(+0.61%)
Mar 08, 2012	13.35	13.49	13.32	13.43	53,710,892	+0.18(+1.39%)
Mar 07, 2012	13.30	13.32	13.24	13.24	50,937,204	-0.05(-0.36%)
Mar 06, 2012	13.26	13.32	13.18	13.29	53,852,456	-0.08(-0.61%)
Mar 05, 2012	13.46	13.47	13.28	13.37	46,862,176	-0.11(-0.81%)
Mar 02, 2012	13.54	13.57	13.45	13.48	40,235,544	-0.08(-0.60%)
Mar 01, 2012	13.58	13.62	13.47	13.56	63,197,280	+0.00(+0.00%)
Feb 29, 2012	13.77	13.78	13.54	13.56	67,760,544	-0.22(-1.58%)
Feb 28, 2012	13.75	13.79	13.66	13.78	50,347,192	+0.02(+0.15%)
Feb 27, 2012	13.64	13.82	13.62	13.76	54,460,892	+0.02(+0.15%)
Feb 24, 2012	13.83	13.87	13.72	13.74	39,904,028	-0.06(-0.44%)
Feb 23, 2012	13.70	13.82	13.59	13.80	43,984,504	+0.08(+0.55%)
Feb 22, 2012	13.92	13.96	13.68	13.73	53,088,604	-0.16(-1.18%)
Feb 21, 2012	13.85	13.98	13.76	13.89	60,420,472	+0.05(+0.35%)
Feb 17, 2012	13.78	13.88	13.64	13.84	79,520,840	+0.07(+0.50%)
Feb 16, 2012	13.63	13.83	13.58	13.77	62,377,476	+0.19(+1.41%)
Feb 15, 2012	13.71	13.79	13.54	13.58	65,784,356	-0.11(-0.80%)
Feb 14, 2012	13.58	13.69	13.53	13.69	46,687,960	+0.03(+0.20%)
Feb 13, 2012	13.65	13.69	13.58	13.67	73,891,336	+0.09(+0.68%)
Feb 10, 2012	13.50	13.69	13.46	13.57	92,511,800	-0.07(-0.52%)
Feb 09, 2012	13.80	13.98	13.56	13.64	192,206,768	-0.29(-2.11%)
Feb 08, 2012	13.79	13.95	13.71	13.94	133,369,560	+0.16(+1.14%)
Feb 07, 2012	13.71	13.87	13.64	13.78	90,027,280	+0.01(+0.05%)
Feb 06, 2012	13.67	13.78	13.59	13.77	54,421,776	+0.07(+0.50%)
Feb 03, 2012	13.64	13.78	13.58	13.71	79,870,688	+0.20(+1.47%)
Feb 02, 2012	13.53	13.63	13.51	13.51	53,361,280	+0.00(+0.00%)
Feb 01, 2012	13.54	13.61	13.44	13.51	83,657,920	+0.11(+0.79%)
Jan 31, 2012	13.43	13.46	13.26	13.40	59,737,464	+0.06(+0.43%)
Jan 30, 2012	13.24	13.39	13.15	13.34	45,948,040	+0.00(+0.00%)
Jan 27, 2012	13.36	13.43	13.21	13.34	63,820,920	-0.18(-1.36%)
Jan 26, 2012	13.62	13.64	13.45	13.53	53,965,516	+0.00(+0.00%)
Jan 25, 2012	13.51	13.56	13.29	13.53	54,533,508	+0.01(+0.08%)
Jan 24, 2012	13.47	13.55	13.34	13.52	45,186,872	-0.01(-0.08%)
Jan 23, 2012	13.54	13.69	13.34	13.53	73,304,552	-0.06(-0.45%)
Jan 20, 2012	13.47	13.60	13.42	13.59	61,639,072	+0.09(+0.66%)
Jan 19, 2012	13.43	13.61	13.37	13.50	76,908,048	+0.17(+1.28%)
Jan 18, 2012	13.21	13.39	13.19	13.33	82,880,528	+0.16(+1.22%)
Jan 17, 2012	13.12	13.18	13.04	13.17	59,220,860	+0.17(+1.29%)
Jan 13, 2012	12.97	13.08	12.88	13.00	47,117,260	-0.06(-0.47%)
Jan 12, 2012	13.04	13.10	12.94	13.06	45,570,776	+0.05(+0.42%)
Jan 11, 2012	12.92	13.06	12.87	13.01	47,595,812	+0.16(+1.27%)
Jan 10, 2012	13.02	13.13	12.81	12.85	66,655,932	-0.10(-0.74%)
Jan 09, 2012	12.87	13.03	12.82	12.94	55,383,292	+0.08(+0.64%)
Jan 06, 2012	12.93	12.96	12.85	12.86	40,744,676	-0.05(-0.37%)
Jan 05, 2012	12.91	12.96	12.74	12.91	55,501,444	-0.05(-0.37%)

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.