Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.53	14.58	14.44	14.55	51,847,120	+0.08(+0.57%)
Mar 29, 2012	14.42	14.61	14.35	14.47	53,071,996	-0.03(-0.24%)
Mar 28, 2012	14.35	14.53	14.26	14.50	57,898,844	+0.12(+0.81%)
Mar 27, 2012	14.40	14.48	14.37	14.39	64,616,256	+0.05(+0.34%)
Mar 26, 2012	14.24	14.35	14.21	14.34	42,288,724	+0.21(+1.51%)
Mar 23, 2012	14.00	14.17	13.93	14.13	40,179,616	+0.10(+0.74%)
Mar 22, 2012	14.00	14.15	13.95	14.02	46,813,328	-0.08(-0.58%)
Mar 21, 2012	14.15	14.21	14.00	14.11	56,875,484	-0.05(-0.34%)
Mar 20, 2012	13.79	14.20	13.77	14.15	89,591,832	+0.30(+2.14%)
Mar 19, 2012	13.72	13.95	13.72	13.86	44,001,104	+0.08(+0.55%)
Mar 16, 2012	13.77	13.80	13.69	13.78	81,918,544	+0.08(+0.60%)
Mar 15, 2012	13.80	13.90	13.62	13.70	79,961,392	-0.20(-1.41%)
Mar 14, 2012	13.87	14.02	13.80	13.90	59,861,612	-0.02(-0.12%)
Mar 13, 2012	13.69	13.91	13.69	13.91	48,422,216	+0.27(+1.97%)
Mar 12, 2012	13.64	13.68	13.53	13.64	38,245,576	+0.02(+0.15%)
Mar 09, 2012	13.58	13.69	13.54	13.62	38,191,208	+0.08(+0.61%)
Mar 08, 2012	13.47	13.61	13.44	13.54	53,254,652	+0.19(+1.39%)
Mar 07, 2012	13.42	13.44	13.35	13.36	50,504,524	-0.05(-0.36%)
Mar 06, 2012	13.37	13.44	13.29	13.40	53,395,012	-0.08(-0.61%)
Mar 05, 2012	13.58	13.59	13.39	13.49	46,464,112	-0.11(-0.81%)
Mar 02, 2012	13.65	13.69	13.56	13.60	39,893,768	-0.08(-0.60%)
Mar 01, 2012	13.70	13.73	13.58	13.68	62,660,460	+0.00(+0.00%)
Feb 29, 2012	13.89	13.90	13.65	13.68	67,184,968	-0.22(-1.58%)
Feb 28, 2012	13.87	13.91	13.78	13.90	49,919,524	+0.02(+0.15%)
Feb 27, 2012	13.75	13.94	13.74	13.88	53,998,284	+0.02(+0.15%)
Feb 24, 2012	13.95	13.99	13.84	13.86	39,565,068	-0.06(-0.44%)
Feb 23, 2012	13.82	13.93	13.71	13.92	43,610,884	+0.08(+0.55%)
Feb 22, 2012	14.04	14.08	13.80	13.84	52,637,652	-0.17(-1.18%)
Feb 21, 2012	13.97	14.10	13.88	14.01	59,907,240	+0.05(+0.35%)
Feb 17, 2012	13.90	14.00	13.76	13.96	78,845,360	+0.07(+0.50%)
Feb 16, 2012	13.75	13.95	13.70	13.89	61,847,620	+0.19(+1.41%)
Feb 15, 2012	13.82	13.91	13.66	13.70	65,225,560	-0.11(-0.80%)
Feb 14, 2012	13.69	13.81	13.64	13.81	46,291,376	+0.03(+0.20%)
Feb 13, 2012	13.77	13.80	13.69	13.78	73,263,672	+0.09(+0.68%)
Feb 10, 2012	13.62	13.80	13.58	13.69	91,725,968	-0.07(-0.53%)
Feb 09, 2012	13.92	14.10	13.67	13.76	190,574,096	-0.30(-2.10%)
Feb 08, 2012	13.91	14.07	13.82	14.06	132,236,672	+0.16(+1.14%)
Feb 07, 2012	13.82	13.99	13.76	13.90	89,262,560	+0.01(+0.05%)
Feb 06, 2012	13.79	13.90	13.71	13.89	53,959,496	+0.07(+0.50%)
Feb 03, 2012	13.75	13.90	13.70	13.82	79,192,232	+0.20(+1.46%)
Feb 02, 2012	13.64	13.75	13.62	13.62	52,908,008	+0.00(+0.00%)
Feb 01, 2012	13.65	13.73	13.56	13.62	82,947,296	+0.11(+0.79%)
Jan 31, 2012	13.55	13.58	13.38	13.52	59,230,032	+0.06(+0.43%)
Jan 30, 2012	13.35	13.51	13.26	13.46	45,557,744	+0.00(+0.00%)
Jan 27, 2012	13.47	13.55	13.32	13.46	63,278,804	-0.19(-1.36%)
Jan 26, 2012	13.74	13.75	13.56	13.64	53,507,116	+0.00(+0.00%)
Jan 25, 2012	13.62	13.67	13.40	13.64	54,070,280	+0.01(+0.08%)
Jan 24, 2012	13.59	13.67	13.46	13.63	44,803,040	-0.01(-0.08%)
Jan 23, 2012	13.66	13.81	13.46	13.64	72,681,872	-0.06(-0.45%)
Jan 20, 2012	13.59	13.71	13.53	13.71	61,115,488	+0.09(+0.66%)
Jan 19, 2012	13.54	13.73	13.49	13.62	76,254,760	+0.17(+1.28%)
Jan 18, 2012	13.33	13.51	13.30	13.45	82,176,512	+0.16(+1.22%)
Jan 17, 2012	13.23	13.29	13.15	13.28	58,717,816	+0.17(+1.29%)
Jan 13, 2012	13.08	13.19	12.99	13.11	46,717,028	-0.06(-0.47%)
Jan 12, 2012	13.16	13.21	13.05	13.18	45,183,680	+0.05(+0.42%)
Jan 11, 2012	13.03	13.17	12.98	13.12	47,191,516	+0.17(+1.28%)
Jan 10, 2012	13.13	13.25	12.92	12.96	66,089,732	-0.10(-0.74%)
Jan 09, 2012	12.98	13.14	12.93	13.05	54,912,844	+0.08(+0.64%)
Jan 06, 2012	13.04	13.07	12.96	12.97	40,398,576	-0.05(-0.37%)
Jan 05, 2012	13.03	13.07	12.85	13.02	55,029,992	-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.