Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	23.71	23.84	23.27	23.52	2,979,756	-0.01(-0.04%)
Mar 29, 2012	23.50	23.64	23.01	23.53	4,157,589	-0.14(-0.58%)
Mar 28, 2012	24.37	24.47	23.33	23.67	4,169,276	-0.67(-2.76%)
Mar 27, 2012	24.33	24.49	24.03	24.34	3,922,250	+0.08(+0.32%)
Mar 26, 2012	24.29	24.51	24.04	24.26	4,487,711	+0.31(+1.28%)
Mar 23, 2012	24.19	24.19	23.74	23.96	5,349,773	-0.20(-0.85%)
Mar 22, 2012	24.01	24.37	23.76	24.16	5,166,782	-0.08(-0.32%)
Mar 21, 2012	24.20	24.44	24.09	24.24	3,993,091	+0.19(+0.78%)
Mar 20, 2012	24.23	24.32	23.67	24.05	4,808,544	-0.33(-1.36%)
Mar 19, 2012	23.96	24.68	23.78	24.38	4,978,088	+0.52(+2.17%)
Mar 16, 2012	24.10	24.25	23.55	23.86	5,063,487	-0.20(-0.85%)
Mar 15, 2012	23.72	24.16	23.60	24.07	4,370,007	+0.48(+2.02%)
Mar 14, 2012	23.17	23.75	23.12	23.59	4,329,135	+0.49(+2.14%)
Mar 13, 2012	22.66	23.10	22.52	23.10	4,759,116	+0.60(+2.65%)
Mar 12, 2012	22.83	22.90	22.43	22.50	3,727,677	-0.39(-1.71%)
Mar 09, 2012	22.98	23.23	22.68	22.89	6,150,317	+0.12(+0.52%)
Mar 08, 2012	22.40	22.83	22.19	22.78	3,758,787	+0.58(+2.61%)
Mar 07, 2012	22.11	22.26	21.69	22.20	6,145,110	+0.60(+2.80%)
Mar 06, 2012	21.78	21.85	21.18	21.59	9,794,295	-0.59(-2.65%)
Mar 05, 2012	23.23	23.31	21.98	22.18	7,996,298	-1.18(-5.06%)
Mar 02, 2012	23.25	23.96	23.16	23.36	6,149,015	+0.08(+0.33%)
Mar 01, 2012	23.31	23.43	22.86	23.29	5,748,483	+0.34(+1.48%)
Feb 29, 2012	22.99	23.13	22.66	22.95	4,352,353	+0.07(+0.30%)
Feb 28, 2012	22.75	23.28	22.38	22.88	7,055,931	+0.25(+1.11%)
Feb 27, 2012	22.09	22.96	21.61	22.63	6,481,204	+0.63(+2.84%)
Feb 24, 2012	21.82	22.10	21.75	22.00	3,567,774	+0.26(+1.17%)
Feb 23, 2012	21.08	21.78	20.93	21.75	5,124,219	+0.60(+2.86%)
Feb 22, 2012	21.18	21.26	20.89	21.14	3,070,441	+0.06(+0.28%)
Feb 21, 2012	21.54	21.67	20.95	21.08	2,992,194	-0.07(-0.32%)
Feb 17, 2012	21.62	21.62	20.93	21.15	3,106,777	-0.31(-1.43%)
Feb 16, 2012	20.35	21.48	20.33	21.46	4,380,801	+0.83(+4.04%)
Feb 15, 2012	20.50	21.12	20.44	20.62	5,128,878	+0.22(+1.08%)
Feb 14, 2012	19.85	20.42	19.82	20.40	3,543,365	+0.30(+1.48%)
Feb 13, 2012	20.28	20.41	19.65	20.10	4,418,155	+0.14(+0.72%)
Feb 10, 2012	20.53	20.72	19.90	19.96	5,275,077	-0.92(-4.42%)
Feb 09, 2012	20.76	20.99	20.27	20.88	5,619,135	+0.23(+1.09%)
Feb 08, 2012	20.15	20.89	20.15	20.66	5,117,211	+0.50(+2.49%)
Feb 07, 2012	19.91	20.19	19.48	20.15	5,482,402	+0.21(+1.07%)
Feb 06, 2012	19.93	20.10	19.75	19.94	3,997,543	-0.20(-1.01%)
Feb 03, 2012	19.78	20.43	19.63	20.15	6,513,874	+0.72(+3.72%)
Feb 02, 2012	18.90	19.82	18.79	19.42	8,791,828	+0.85(+4.58%)
Feb 01, 2012	18.50	18.71	18.17	18.57	7,403,555	+0.21(+1.16%)
Jan 31, 2012	18.79	18.82	18.22	18.36	4,431,403	-0.15(-0.83%)
Jan 30, 2012	18.50	18.69	18.21	18.51	6,127,942	-0.20(-1.09%)
Jan 27, 2012	18.25	18.96	18.04	18.72	5,431,373	+0.32(+1.76%)
Jan 26, 2012	18.73	18.93	18.27	18.39	6,455,295	-0.13(-0.69%)
Jan 25, 2012	18.94	19.10	18.23	18.52	7,782,090	+0.18(+1.00%)
Jan 24, 2012	18.04	18.37	17.87	18.34	4,377,914	+0.23(+1.24%)
Jan 23, 2012	18.03	18.41	17.87	18.11	6,436,778	-0.09(-0.47%)
Jan 20, 2012	17.32	18.28	17.16	18.20	18,651,152	+1.84(+11.23%)
Jan 19, 2012	16.41	16.59	16.09	16.36	11,140,286	+0.13(+0.79%)
Jan 18, 2012	15.65	16.39	15.60	16.23	6,295,687	+0.68(+4.35%)
Jan 17, 2012	15.31	15.68	15.25	15.56	5,285,358	+0.55(+3.66%)
Jan 13, 2012	15.16	15.22	14.89	15.01	3,232,297	-0.29(-1.89%)
Jan 12, 2012	15.43	15.44	15.02	15.30	3,005,199	-0.04(-0.28%)
Jan 11, 2012	15.22	15.41	14.84	15.34	3,424,229	+0.04(+0.28%)
Jan 10, 2012	15.39	15.47	15.01	15.30	4,852,876	+0.14(+0.95%)
Jan 09, 2012	14.62	15.25	14.57	15.15	9,870,184	+0.56(+3.85%)
Jan 06, 2012	14.12	14.76	14.08	14.59	5,875,898	-0.11(-0.75%)
Jan 05, 2012	14.16	14.74	14.02	14.70	5,485,986	+0.43(+2.98%)

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.