Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.98	15.15	14.96	15.09	20,649,920	+0.14(+0.91%)
Mar 29, 2012	14.84	14.95	14.82	14.95	13,784,199	+0.03(+0.23%)
Mar 28, 2012	14.95	14.96	14.86	14.92	15,840,994	-0.04(-0.29%)
Mar 27, 2012	15.03	15.11	14.93	14.96	19,669,114	-0.02(-0.16%)
Mar 26, 2012	14.91	15.00	14.88	14.99	20,466,884	+0.13(+0.86%)
Mar 23, 2012	14.86	14.90	14.77	14.86	21,489,160	+0.13(+0.86%)
Mar 22, 2012	14.68	14.77	14.68	14.73	12,919,505	-0.00(-0.03%)
Mar 21, 2012	14.72	14.78	14.68	14.74	12,962,249	+0.01(+0.07%)
Mar 20, 2012	14.65	14.77	14.64	14.73	12,844,313	+0.01(+0.07%)
Mar 19, 2012	14.65	14.76	14.61	14.72	15,839,674	+0.04(+0.27%)
Mar 16, 2012	14.69	14.74	14.63	14.68	26,515,430	+0.00(+0.00%)
Mar 15, 2012	14.64	14.68	14.55	14.68	17,337,840	+0.04(+0.27%)
Mar 14, 2012	14.68	14.74	14.58	14.64	21,755,856	-0.07(-0.50%)
Mar 13, 2012	14.71	14.72	14.56	14.71	30,602,460	+0.03(+0.23%)
Mar 12, 2012	14.73	14.81	14.66	14.68	33,606,144	-0.01(-0.07%)
Mar 09, 2012	14.70	14.75	14.63	14.69	72,563,352	+0.00(+0.00%)
Mar 08, 2012	14.60	14.75	14.59	14.69	71,937,704	+0.17(+1.20%)
Mar 07, 2012	14.52	14.55	14.37	14.52	21,683,720	+0.01(+0.07%)
Mar 06, 2012	14.53	14.64	14.45	14.51	27,380,838	-0.09(-0.59%)
Mar 05, 2012	14.44	14.64	14.43	14.59	18,596,730	+0.14(+1.00%)
Mar 02, 2012	14.49	14.49	14.39	14.45	14,932,517	-0.03(-0.20%)
Mar 01, 2012	14.55	14.56	14.42	14.48	20,163,296	-0.04(-0.27%)
Feb 29, 2012	14.48	14.60	14.47	14.52	28,619,236	+0.04(+0.27%)
Feb 28, 2012	14.48	14.48	14.38	14.48	18,569,230	-0.00(-0.03%)
Feb 27, 2012	14.42	14.56	14.38	14.48	38,890,612	+0.02(+0.13%)
Feb 24, 2012	14.36	14.46	14.30	14.46	18,600,870	+0.14(+0.98%)
Feb 23, 2012	14.29	14.35	14.22	14.32	14,611,037	+0.02(+0.17%)
Feb 22, 2012	14.30	14.34	14.25	14.30	16,851,348	+0.01(+0.10%)
Feb 21, 2012	14.30	14.35	14.26	14.28	18,059,284	-0.01(-0.10%)
Feb 17, 2012	14.34	14.35	14.19	14.30	21,198,672	+0.05(+0.37%)
Feb 16, 2012	14.12	14.27	14.10	14.25	18,760,412	+0.14(+0.99%)
Feb 15, 2012	14.13	14.13	14.04	14.11	23,115,080	-0.01(-0.07%)
Feb 14, 2012	14.09	14.13	14.02	14.11	18,118,368	+0.02(+0.14%)
Feb 13, 2012	14.15	14.17	14.03	14.10	17,589,256	+0.01(+0.07%)
Feb 10, 2012	14.01	14.10	13.99	14.09	23,258,600	-0.04(-0.31%)
Feb 09, 2012	13.92	14.20	13.89	14.13	33,418,002	+0.22(+1.59%)
Feb 08, 2012	13.91	13.98	13.84	13.91	18,002,202	+0.01(+0.07%)
Feb 07, 2012	13.75	13.97	13.75	13.90	20,080,116	+0.09(+0.63%)
Feb 06, 2012	13.90	13.92	13.76	13.81	26,430,924	-0.10(-0.69%)
Feb 03, 2012	13.84	13.94	13.78	13.91	23,442,956	+0.14(+1.05%)
Feb 02, 2012	13.76	13.80	13.66	13.76	20,740,778	+0.05(+0.39%)
Feb 01, 2012	13.74	13.85	13.70	13.71	33,303,356	+0.01(+0.11%)
Jan 31, 2012	13.75	13.75	13.59	13.70	27,139,124	+0.00(+0.04%)
Jan 30, 2012	13.51	13.74	13.50	13.69	25,548,886	+0.12(+0.89%)
Jan 27, 2012	13.95	13.95	13.55	13.57	28,837,660	-0.25(-1.81%)
Jan 26, 2012	13.86	13.93	13.68	13.82	24,431,872	-0.00(-0.03%)
Jan 25, 2012	13.60	13.85	13.60	13.83	22,879,970	+0.19(+1.38%)
Jan 24, 2012	13.74	13.79	13.58	13.64	25,796,674	-0.16(-1.15%)
Jan 23, 2012	13.85	13.89	13.74	13.80	18,093,180	-0.04(-0.31%)
Jan 20, 2012	13.84	13.88	13.72	13.84	23,749,784	+0.04(+0.31%)
Jan 19, 2012	13.96	13.96	13.76	13.80	27,096,326	-0.17(-1.21%)
Jan 18, 2012	13.95	13.97	13.89	13.97	21,069,648	+0.03(+0.21%)
Jan 17, 2012	14.02	14.08	13.92	13.94	21,678,148	-0.03(-0.21%)
Jan 13, 2012	13.87	13.98	13.84	13.97	19,326,454	+0.06(+0.42%)
Jan 12, 2012	13.95	13.98	13.84	13.91	17,535,412	+0.00(+0.00%)
Jan 11, 2012	13.94	13.98	13.84	13.91	24,277,810	-0.03(-0.24%)
Jan 10, 2012	13.88	13.98	13.88	13.94	22,056,500	+0.20(+1.44%)
Jan 09, 2012	13.78	13.82	13.71	13.74	21,380,924	-0.11(-0.77%)
Jan 06, 2012	13.87	13.90	13.80	13.85	23,967,836	-0.05(-0.38%)
Jan 05, 2012	13.68	13.94	13.67	13.90	34,731,392	+0.21(+1.51%)

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.