Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	13.19	13.21	13.01	13.15	1,997,466	+0.06(+0.49%)
Mar 29, 2012	13.07	13.25	12.89	13.09	1,517,520	-0.18(-1.32%)
Mar 28, 2012	13.30	13.34	13.06	13.26	1,831,141	-0.10(-0.77%)
Mar 27, 2012	13.29	13.40	13.10	13.37	2,911,877	+0.08(+0.60%)
Mar 26, 2012	13.13	13.29	12.93	13.29	2,014,817	+0.31(+2.39%)
Mar 23, 2012	12.91	13.06	12.76	12.98	1,659,901	+0.01(+0.06%)
Mar 22, 2012	12.84	13.09	12.71	12.97	3,135,002	-0.01(-0.06%)
Mar 21, 2012	13.42	13.53	12.38	12.98	18,455,274	-2.01(-13.39%)
Mar 20, 2012	14.84	15.01	14.81	14.98	886,402	-0.03(-0.21%)
Mar 19, 2012	14.91	15.14	14.86	15.01	1,298,423	+0.08(+0.53%)
Mar 16, 2012	15.07	15.15	14.89	14.93	1,576,910	-0.18(-1.16%)
Mar 15, 2012	14.61	15.16	14.37	15.11	3,232,337	+0.42(+2.87%)
Mar 14, 2012	14.91	15.01	14.54	14.69	1,809,008	-0.29(-1.97%)
Mar 13, 2012	14.10	14.98	14.06	14.98	4,021,457	+0.99(+7.05%)
Mar 12, 2012	13.82	14.14	13.82	13.99	2,235,166	+0.18(+1.33%)
Mar 09, 2012	13.60	13.89	13.37	13.81	1,423,211	+0.22(+1.64%)
Mar 08, 2012	13.39	13.62	13.22	13.59	4,131,220	+0.31(+2.34%)
Mar 07, 2012	13.40	13.40	13.12	13.28	1,469,878	+0.05(+0.36%)
Mar 06, 2012	13.68	13.71	13.13	13.23	2,448,198	-0.57(-4.15%)
Mar 05, 2012	13.70	13.87	13.59	13.80	1,284,331	+0.01(+0.06%)
Mar 02, 2012	13.61	13.87	13.52	13.80	1,721,900	+0.24(+1.76%)
Mar 01, 2012	13.58	13.63	13.27	13.56	2,117,356	+0.18(+1.37%)
Feb 29, 2012	14.25	14.29	13.35	13.37	4,946,921	-0.27(-1.98%)
Feb 28, 2012	13.78	13.85	13.46	13.64	2,502,599	-0.14(-0.98%)
Feb 27, 2012	14.02	14.02	13.76	13.78	2,451,386	-0.32(-2.26%)
Feb 24, 2012	14.06	14.20	14.03	14.10	1,962,871	+0.01(+0.06%)
Feb 23, 2012	14.03	14.23	13.96	14.09	1,668,750	+0.04(+0.28%)
Feb 22, 2012	14.22	14.33	14.02	14.05	1,632,690	-0.18(-1.29%)
Feb 21, 2012	13.94	14.33	13.68	14.23	3,884,742	+0.36(+2.58%)
Feb 17, 2012	13.79	13.95	13.69	13.88	1,103,716	+0.17(+1.27%)
Feb 16, 2012	13.47	13.82	13.38	13.70	1,788,120	+0.19(+1.41%)
Feb 15, 2012	13.76	13.83	13.48	13.51	1,344,171	-0.24(-1.73%)
Feb 14, 2012	13.79	13.86	13.64	13.75	1,136,811	-0.11(-0.80%)
Feb 13, 2012	14.02	14.03	13.60	13.86	2,637,070	+0.00(+0.00%)
Feb 10, 2012	13.69	13.88	13.56	13.86	2,941,355	+0.05(+0.34%)
Feb 09, 2012	13.48	13.99	13.43	13.81	4,425,947	+0.34(+2.53%)
Feb 08, 2012	13.27	13.47	13.24	13.47	2,525,324	+0.23(+1.73%)
Feb 07, 2012	13.04	13.34	12.94	13.24	2,872,298	+0.22(+1.70%)
Feb 06, 2012	12.92	13.04	12.87	13.02	1,575,526	-0.02(-0.12%)
Feb 03, 2012	12.80	13.05	12.71	13.04	2,470,337	+0.41(+3.26%)
Feb 02, 2012	12.57	12.70	12.51	12.62	1,028,714	+0.06(+0.44%)
Feb 01, 2012	12.39	12.61	12.35	12.57	2,071,130	+0.29(+2.32%)
Jan 31, 2012	12.22	12.39	12.09	12.28	1,903,009	+0.13(+1.04%)
Jan 30, 2012	12.16	12.32	12.00	12.16	1,364,934	-0.17(-1.41%)
Jan 27, 2012	12.01	12.41	11.90	12.33	1,540,110	+0.29(+2.43%)
Jan 26, 2012	12.47	12.47	11.96	12.04	1,956,886	-0.36(-2.94%)
Jan 25, 2012	12.20	12.44	11.99	12.40	2,004,646	+0.08(+0.64%)
Jan 24, 2012	12.36	12.41	12.16	12.32	1,295,406	-0.17(-1.39%)
Jan 23, 2012	12.60	12.60	12.27	12.50	2,826,718	-0.10(-0.82%)
Jan 20, 2012	12.50	12.77	12.40	12.60	3,116,270	+0.13(+1.02%)
Jan 19, 2012	12.33	12.53	12.12	12.47	2,691,984	+0.32(+2.61%)
Jan 18, 2012	12.02	12.20	11.83	12.16	2,974,802	+0.13(+1.12%)
Jan 17, 2012	12.67	12.67	11.97	12.02	2,213,989	-0.56(-4.47%)
Jan 13, 2012	12.17	12.67	12.16	12.58	4,838,666	+0.23(+1.86%)
Jan 12, 2012	12.02	12.36	11.97	12.35	3,539,721	+0.40(+3.38%)
Jan 11, 2012	11.76	12.06	11.61	11.95	2,323,549	+0.14(+1.21%)
Jan 10, 2012	11.47	11.85	11.45	11.81	3,851,728	+0.51(+4.56%)
Jan 09, 2012	11.25	11.37	11.22	11.29	1,250,675	-0.02(-0.14%)
Jan 06, 2012	11.40	11.44	11.09	11.31	2,964,922	-0.09(-0.76%)
Jan 05, 2012	11.13	11.51	10.88	11.40	3,938,740	+0.20(+1.77%)

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.