Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	16.32	16.35	15.83	16.15	10,099,374	-0.08(-0.50%)
Mar 29, 2012	16.16	16.26	15.83	16.23	11,457,295	-0.08(-0.51%)
Mar 28, 2012	16.55	16.68	16.14	16.31	14,739,230	-0.07(-0.44%)
Mar 27, 2012	16.77	16.77	16.37	16.38	11,215,361	-0.33(-1.97%)
Mar 26, 2012	16.82	16.82	16.53	16.71	9,436,316	-0.04(-0.21%)
Mar 23, 2012	16.71	16.80	16.34	16.75	14,300,437	+0.02(+0.11%)
Mar 22, 2012	16.00	16.76	15.97	16.73	20,608,812	+0.73(+4.57%)
Mar 21, 2012	15.99	16.13	15.77	16.00	11,612,730	+0.08(+0.53%)
Mar 20, 2012	15.75	15.98	15.53	15.92	11,431,630	+0.08(+0.49%)
Mar 19, 2012	15.92	16.10	15.64	15.84	14,506,265	-0.16(-1.01%)
Mar 16, 2012	16.08	16.19	15.74	16.00	25,816,340	+0.08(+0.49%)
Mar 15, 2012	16.42	16.49	15.82	15.92	22,816,334	-0.51(-3.10%)
Mar 14, 2012	16.73	16.95	16.23	16.43	16,410,653	-0.34(-2.04%)
Mar 13, 2012	16.83	16.88	16.45	16.77	14,643,286	+0.07(+0.43%)
Mar 12, 2012	16.91	16.98	16.68	16.70	10,241,772	-0.27(-1.59%)
Mar 09, 2012	16.79	17.15	16.79	16.97	15,102,665	+0.21(+1.25%)
Mar 08, 2012	16.59	17.11	16.59	16.76	19,647,258	+0.22(+1.30%)
Mar 07, 2012	16.31	16.59	16.18	16.55	13,536,652	+0.43(+2.66%)
Mar 06, 2012	16.43	16.53	15.89	16.12	16,714,272	-0.45(-2.73%)
Mar 05, 2012	16.23	16.65	16.23	16.57	16,488,663	+0.23(+1.39%)
Mar 02, 2012	16.32	16.62	16.04	16.34	20,507,540	-0.05(-0.29%)
Mar 01, 2012	15.84	16.41	15.56	16.39	17,621,732	+0.66(+4.19%)
Feb 29, 2012	16.29	16.45	15.73	15.73	17,150,198	-0.49(-3.03%)
Feb 28, 2012	16.08	16.26	15.98	16.22	11,980,114	+0.22(+1.39%)
Feb 27, 2012	16.32	16.59	16.00	16.00	18,190,352	-0.47(-2.84%)
Feb 24, 2012	16.35	16.64	16.32	16.47	16,620,801	+0.23(+1.40%)
Feb 23, 2012	15.79	16.41	15.79	16.24	16,454,830	+0.39(+2.48%)
Feb 22, 2012	15.94	16.05	15.78	15.85	11,149,041	-0.16(-0.99%)
Feb 21, 2012	16.17	16.25	15.85	16.01	8,236,082	-0.10(-0.59%)
Feb 17, 2012	16.32	16.35	16.05	16.10	11,374,718	-0.18(-1.10%)
Feb 16, 2012	15.86	16.35	15.76	16.28	16,687,393	+0.59(+3.74%)
Feb 15, 2012	15.94	16.04	15.61	15.70	16,104,825	-0.24(-1.50%)
Feb 14, 2012	15.58	16.02	15.53	15.94	13,958,387	+0.33(+2.11%)
Feb 13, 2012	15.86	15.88	15.44	15.61	16,840,606	-0.09(-0.55%)
Feb 10, 2012	15.73	15.85	15.46	15.69	25,121,272	-0.29(-1.82%)
Feb 09, 2012	16.21	16.35	15.75	15.98	23,733,830	-0.19(-1.19%)
Feb 08, 2012	16.04	16.35	16.00	16.17	18,464,064	+0.20(+1.24%)
Feb 07, 2012	15.77	16.26	15.71	15.98	23,479,258	+0.16(+1.04%)
Feb 06, 2012	15.81	15.95	15.53	15.81	20,483,608	-0.01(-0.08%)
Feb 03, 2012	15.58	15.98	15.55	15.82	22,675,732	+0.40(+2.60%)
Feb 02, 2012	15.25	15.76	15.09	15.42	43,986,000	+0.13(+0.84%)
Feb 01, 2012	14.13	15.67	14.11	15.29	125,867,208	+2.63(+20.77%)
Jan 31, 2012	12.66	12.72	12.56	12.66	26,810,014	+0.15(+1.20%)
Jan 30, 2012	12.41	12.58	12.28	12.51	14,750,251	+0.07(+0.58%)
Jan 27, 2012	12.19	12.58	12.17	12.44	31,009,558	+0.58(+4.90%)
Jan 26, 2012	11.93	11.98	11.78	11.86	12,222,252	+0.02(+0.15%)
Jan 25, 2012	11.82	11.92	11.65	11.84	14,129,745	+0.01(+0.10%)
Jan 24, 2012	11.92	11.99	11.71	11.83	24,760,988	+0.04(+0.36%)
Jan 23, 2012	11.98	11.99	11.69	11.79	25,477,254	-0.20(-1.70%)
Jan 20, 2012	11.89	12.04	11.75	11.99	19,913,188	+0.11(+0.91%)
Jan 19, 2012	11.86	11.95	11.80	11.89	12,055,810	+0.05(+0.46%)
Jan 18, 2012	11.63	11.86	11.59	11.83	14,840,616	+0.19(+1.65%)
Jan 17, 2012	11.74	11.86	11.50	11.64	22,151,724	-0.07(-0.56%)
Jan 13, 2012	11.54	11.78	11.44	11.71	18,135,132	+0.10(+0.88%)
Jan 12, 2012	11.27	11.68	11.26	11.60	39,372,784	+0.41(+3.64%)
Jan 11, 2012	11.19	11.21	11.02	11.20	12,000,829	+0.05(+0.48%)
Jan 10, 2012	11.03	11.28	10.98	11.14	16,941,564	+0.25(+2.25%)
Jan 09, 2012	10.99	11.05	10.87	10.90	14,460,863	-0.06(-0.57%)
Jan 06, 2012	10.68	11.05	10.68	10.96	19,684,964	+0.24(+2.21%)
Jan 05, 2012	10.90	10.95	10.51	10.72	46,865,196	+0.65(+6.42%)

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.