Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	13.47	13.66	13.46	13.59	56,644,780	+0.13(+1.00%)
Mar 29, 2012	13.36	13.47	13.31	13.46	55,573,996	+0.01(+0.04%)
Mar 28, 2012	13.54	13.56	13.33	13.45	54,935,428	-0.05(-0.40%)
Mar 27, 2012	13.38	13.68	13.36	13.50	102,066,840	+0.20(+1.53%)
Mar 26, 2012	13.17	13.36	13.17	13.30	55,551,628	+0.20(+1.56%)
Mar 23, 2012	13.07	13.19	13.03	13.10	38,758,092	+0.05(+0.41%)
Mar 22, 2012	13.04	13.12	13.02	13.04	35,155,400	-0.02(-0.18%)
Mar 21, 2012	13.10	13.19	13.06	13.07	44,430,464	-0.02(-0.14%)
Mar 20, 2012	13.06	13.20	13.06	13.08	40,260,456	-0.05(-0.37%)
Mar 19, 2012	13.11	13.18	13.10	13.13	37,151,976	-0.04(-0.27%)
Mar 16, 2012	13.17	13.26	13.13	13.17	109,516,704	+0.02(+0.14%)
Mar 15, 2012	13.17	13.20	13.09	13.15	51,496,056	-0.01(-0.09%)
Mar 14, 2012	13.19	13.26	13.13	13.16	61,167,420	-0.05(-0.36%)
Mar 13, 2012	12.99	13.23	12.98	13.21	74,465,728	+0.28(+2.18%)
Mar 12, 2012	12.89	12.99	12.86	12.93	59,985,656	+0.04(+0.28%)
Mar 09, 2012	12.88	13.05	12.87	12.89	65,614,552	+0.02(+0.12%)
Mar 08, 2012	12.91	12.95	12.86	12.88	61,487,876	+0.05(+0.40%)
Mar 07, 2012	12.81	12.96	12.75	12.83	54,704,728	+0.06(+0.49%)
Mar 06, 2012	12.85	12.93	12.72	12.76	60,820,120	-0.14(-1.09%)
Mar 05, 2012	12.82	12.95	12.82	12.90	44,436,416	+0.05(+0.42%)
Mar 02, 2012	12.85	12.90	12.80	12.85	41,180,780	-0.05(-0.37%)
Mar 01, 2012	12.65	12.99	12.63	12.90	79,218,600	+0.22(+1.73%)
Feb 29, 2012	12.71	12.81	12.64	12.68	60,427,044	-0.06(-0.45%)
Feb 28, 2012	12.68	12.77	12.62	12.74	47,484,392	-0.02(-0.19%)
Feb 27, 2012	12.46	12.83	12.45	12.76	59,667,528	+0.05(+0.38%)
Feb 24, 2012	12.69	12.81	12.63	12.71	54,822,100	+0.09(+0.71%)
Feb 23, 2012	12.77	12.83	12.62	12.62	64,828,360	-0.20(-1.55%)
Feb 22, 2012	12.70	12.86	12.66	12.82	47,760,384	+0.08(+0.66%)
Feb 21, 2012	12.76	12.80	12.68	12.74	38,815,476	+0.02(+0.14%)
Feb 17, 2012	12.89	12.89	12.67	12.72	57,712,196	-0.08(-0.66%)
Feb 16, 2012	12.71	12.83	12.64	12.80	40,299,856	+0.13(+1.04%)
Feb 15, 2012	12.80	12.82	12.63	12.67	49,345,852	-0.13(-1.03%)
Feb 14, 2012	12.78	12.86	12.71	12.80	42,092,140	+0.02(+0.14%)
Feb 13, 2012	12.74	12.86	12.68	12.78	49,223,572	+0.15(+1.19%)
Feb 10, 2012	12.60	12.64	12.54	12.63	44,837,272	-0.05(-0.43%)
Feb 09, 2012	12.63	12.75	12.60	12.69	48,219,844	+0.08(+0.62%)
Feb 08, 2012	12.60	12.65	12.51	12.61	57,052,864	-0.02(-0.19%)
Feb 07, 2012	12.53	12.66	12.48	12.63	62,274,612	+0.06(+0.48%)
Feb 06, 2012	12.68	12.71	12.53	12.57	53,475,644	-0.15(-1.18%)
Feb 03, 2012	12.72	12.75	12.63	12.72	68,566,520	+0.05(+0.43%)
Feb 02, 2012	12.74	12.79	12.48	12.67	95,822,336	-0.12(-0.94%)
Feb 01, 2012	12.75	12.92	12.72	12.79	74,467,008	+0.07(+0.56%)
Jan 31, 2012	12.91	12.95	12.61	12.72	93,441,904	-0.11(-0.83%)
Jan 30, 2012	12.71	12.83	12.65	12.83	121,592,728	+0.06(+0.47%)
Jan 27, 2012	12.84	12.84	12.75	12.77	223,572,768	-0.09(-0.69%)
Jan 26, 2012	12.94	12.96	12.77	12.86	228,275,008	-0.05(-0.41%)
Jan 25, 2012	12.78	12.93	12.76	12.91	58,512,504	+0.04(+0.28%)
Jan 24, 2012	12.84	12.88	12.79	12.87	42,752,800	-0.03(-0.23%)
Jan 23, 2012	13.04	13.07	12.86	12.90	56,745,408	-0.11(-0.87%)
Jan 20, 2012	13.01	13.10	12.91	13.02	66,975,908	+0.04(+0.28%)
Jan 19, 2012	13.02	13.02	12.83	12.98	58,723,576	-0.08(-0.59%)
Jan 18, 2012	13.05	13.08	12.93	13.06	58,004,708	+0.02(+0.16%)
Jan 17, 2012	13.07	13.18	13.01	13.04	59,795,636	+0.06(+0.44%)
Jan 13, 2012	13.04	13.05	12.90	12.98	48,908,284	-0.09(-0.68%)
Jan 12, 2012	13.05	13.08	13.00	13.07	46,032,520	+0.05(+0.41%)
Jan 11, 2012	13.01	13.06	12.93	13.02	48,398,144	-0.02(-0.18%)
Jan 10, 2012	13.04	13.08	12.96	13.04	46,658,044	+0.07(+0.55%)
Jan 09, 2012	12.81	12.98	12.78	12.97	66,706,504	+0.15(+1.16%)
Jan 06, 2012	12.91	12.94	12.81	12.82	50,467,188	-0.02(-0.14%)
Jan 05, 2012	12.91	12.91	12.71	12.84	84,232,704	-0.10(-0.78%)

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.