Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.19	18.26	17.67	17.67	14,220,727	+0.03(+0.15%)
Mar 29, 2012	17.69	17.79	17.46	17.65	9,173,174	-0.11(-0.61%)
Mar 28, 2012	18.04	18.05	17.52	17.75	10,469,730	-0.28(-1.57%)
Mar 27, 2012	18.15	18.18	18.00	18.04	8,668,247	-0.13(-0.71%)
Mar 26, 2012	17.94	18.18	17.93	18.17	9,967,311	+0.28(+1.55%)
Mar 23, 2012	17.87	17.91	17.52	17.89	9,319,071	+0.15(+0.84%)
Mar 22, 2012	17.52	17.77	17.41	17.74	6,049,255	+0.12(+0.69%)
Mar 21, 2012	17.65	17.81	17.55	17.62	8,178,550	-0.05(-0.27%)
Mar 20, 2012	17.34	17.78	17.23	17.67	11,218,988	+0.03(+0.19%)
Mar 19, 2012	17.33	17.67	17.27	17.63	19,604,442	+0.47(+2.72%)
Mar 16, 2012	17.20	17.24	16.93	17.17	11,840,459	-0.17(-0.97%)
Mar 15, 2012	17.07	17.36	16.88	17.34	7,353,957	+0.14(+0.79%)
Mar 14, 2012	17.23	17.29	17.00	17.20	6,461,911	-0.01(-0.04%)
Mar 13, 2012	17.04	17.22	16.97	17.21	6,157,257	+0.24(+1.43%)
Mar 12, 2012	16.83	17.00	16.78	16.96	6,044,413	+0.06(+0.36%)
Mar 09, 2012	16.86	17.07	16.82	16.90	7,003,116	+0.07(+0.44%)
Mar 08, 2012	16.66	17.03	16.59	16.83	10,151,545	+0.25(+1.51%)
Mar 07, 2012	16.46	16.63	16.40	16.58	7,412,756	+0.17(+1.03%)
Mar 06, 2012	16.44	16.56	16.35	16.41	9,926,432	-0.23(-1.38%)
Mar 05, 2012	16.44	16.68	16.34	16.64	10,456,019	+0.14(+0.82%)
Mar 02, 2012	16.67	16.88	16.49	16.50	11,909,309	-0.43(-2.55%)
Mar 01, 2012	17.19	17.58	16.81	16.94	36,115,320	+1.14(+7.23%)
Feb 29, 2012	15.90	16.03	15.78	15.79	17,000,632	-0.24(-1.48%)
Feb 28, 2012	15.58	16.07	15.54	16.03	12,279,057	+0.43(+2.77%)
Feb 27, 2012	15.27	15.67	15.23	15.60	9,938,336	+0.34(+2.22%)
Feb 24, 2012	15.41	15.69	15.11	15.26	17,728,834	-0.64(-4.04%)
Feb 23, 2012	15.46	15.94	15.39	15.90	19,500,314	+0.37(+2.35%)
Feb 22, 2012	15.46	15.63	15.42	15.54	9,240,320	+0.10(+0.66%)
Feb 21, 2012	15.46	15.52	15.33	15.44	10,340,090	+0.07(+0.48%)
Feb 17, 2012	15.25	15.47	15.18	15.36	7,731,408	+0.18(+1.20%)
Feb 16, 2012	15.15	15.34	15.07	15.18	8,406,850	+0.03(+0.22%)
Feb 15, 2012	15.17	15.36	15.07	15.15	11,379,897	+0.04(+0.27%)
Feb 14, 2012	14.89	15.23	14.87	15.10	19,632,690	+0.42(+2.85%)
Feb 13, 2012	14.65	14.72	14.54	14.69	6,455,389	+0.09(+0.60%)
Feb 10, 2012	14.44	14.60	14.35	14.60	7,129,488	+0.12(+0.84%)
Feb 09, 2012	14.42	14.50	14.30	14.48	6,773,866	+0.09(+0.61%)
Feb 08, 2012	14.64	14.64	14.35	14.39	11,690,204	-0.27(-1.85%)
Feb 07, 2012	14.62	14.79	14.52	14.66	9,693,577	+0.01(+0.05%)
Feb 06, 2012	14.50	14.66	14.44	14.65	7,787,332	-0.03(-0.18%)
Feb 03, 2012	14.52	14.78	14.42	14.68	11,385,962	+0.13(+0.88%)
Feb 02, 2012	14.24	14.64	13.81	14.55	31,092,184	+1.40(+10.64%)
Feb 01, 2012	12.91	13.22	12.91	13.15	10,788,175	+0.32(+2.48%)
Jan 31, 2012	12.78	12.97	12.69	12.83	8,545,189	+0.10(+0.80%)
Jan 30, 2012	12.72	12.78	12.53	12.73	6,043,642	-0.07(-0.53%)
Jan 27, 2012	12.67	12.85	12.63	12.80	5,401,753	+0.10(+0.80%)
Jan 26, 2012	12.86	12.96	12.63	12.70	6,992,600	-0.15(-1.16%)
Jan 25, 2012	12.59	12.88	12.55	12.85	7,556,963	+0.25(+1.99%)
Jan 24, 2012	12.54	12.62	12.44	12.60	7,256,871	-0.03(-0.27%)
Jan 23, 2012	12.59	12.72	12.48	12.63	7,963,808	+0.03(+0.27%)
Jan 20, 2012	13.13	13.14	12.46	12.60	16,239,379	-0.50(-3.82%)
Jan 19, 2012	12.62	13.30	12.58	13.10	27,934,356	+0.49(+3.92%)
Jan 18, 2012	12.33	12.63	12.29	12.60	7,788,309	+0.26(+2.08%)
Jan 17, 2012	12.60	12.65	12.33	12.35	4,889,190	+0.00(+0.00%)
Jan 13, 2012	12.18	12.43	12.16	12.35	4,087,452	+0.08(+0.66%)
Jan 12, 2012	12.17	12.30	12.04	12.26	5,637,325	+0.14(+1.11%)
Jan 11, 2012	12.20	12.24	12.03	12.13	5,733,242	-0.14(-1.10%)
Jan 10, 2012	12.33	12.33	12.12	12.26	7,100,421	+0.05(+0.44%)
Jan 09, 2012	12.15	12.23	12.00	12.21	7,247,564	+0.04(+0.33%)
Jan 06, 2012	12.30	12.41	12.15	12.17	6,775,831	-0.18(-1.48%)
Jan 05, 2012	12.38	12.52	12.01	12.35	14,398,741	-0.41(-3.23%)

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.