Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.92	16.11	15.73	16.11	6,793,661	+0.33(+2.07%)
Mar 29, 2012	15.73	15.84	15.64	15.78	5,474,527	-0.11(-0.68%)
Mar 28, 2012	15.98	16.07	15.68	15.89	4,461,651	-0.10(-0.60%)
Mar 27, 2012	16.24	16.27	15.99	15.99	5,026,405	-0.22(-1.38%)
Mar 26, 2012	16.06	16.21	15.98	16.21	7,111,530	+0.33(+2.09%)
Mar 23, 2012	15.60	15.93	15.55	15.88	6,920,567	+0.31(+1.98%)
Mar 22, 2012	15.79	15.84	15.53	15.57	7,918,969	-0.36(-2.27%)
Mar 21, 2012	15.80	16.02	15.73	15.93	8,104,673	+0.19(+1.23%)
Mar 20, 2012	15.76	15.83	15.58	15.74	4,023,194	-0.14(-0.91%)
Mar 19, 2012	15.75	16.05	15.68	15.88	6,506,023	+0.10(+0.61%)
Mar 16, 2012	15.93	15.96	15.70	15.79	7,640,602	-0.14(-0.87%)
Mar 15, 2012	15.70	15.99	15.56	15.93	6,034,896	+0.24(+1.54%)
Mar 14, 2012	15.67	15.73	15.49	15.68	7,791,370	-0.01(-0.08%)
Mar 13, 2012	15.20	15.70	15.12	15.70	9,506,578	+0.56(+3.71%)
Mar 12, 2012	15.01	15.14	14.92	15.14	6,184,531	+0.11(+0.76%)
Mar 09, 2012	14.77	15.10	14.75	15.02	4,689,720	+0.16(+1.10%)
Mar 08, 2012	14.82	14.90	14.70	14.86	4,177,525	+0.21(+1.40%)
Mar 07, 2012	14.52	14.68	14.46	14.65	4,984,220	+0.23(+1.59%)
Mar 06, 2012	14.50	14.58	14.35	14.42	6,409,948	-0.33(-2.21%)
Mar 05, 2012	14.86	14.88	14.64	14.75	6,374,179	-0.21(-1.41%)
Mar 02, 2012	14.99	15.12	14.96	14.96	4,085,953	-0.07(-0.44%)
Mar 01, 2012	14.83	15.14	14.75	15.03	5,275,089	+0.07(+0.44%)
Feb 29, 2012	15.07	15.22	14.89	14.96	7,232,706	-0.11(-0.76%)
Feb 28, 2012	15.00	15.17	14.94	15.07	8,672,897	+0.11(+0.77%)
Feb 27, 2012	14.91	15.07	14.76	14.96	5,838,132	-0.07(-0.44%)
Feb 24, 2012	15.09	15.10	14.95	15.03	4,480,102	-0.04(-0.28%)
Feb 23, 2012	14.90	15.09	14.83	15.07	5,110,529	+0.11(+0.77%)
Feb 22, 2012	14.98	15.09	14.91	14.95	6,895,231	-0.02(-0.16%)
Feb 21, 2012	14.96	15.07	14.92	14.98	7,329,608	+0.13(+0.91%)
Feb 17, 2012	14.95	14.99	14.78	14.84	6,097,658	-0.02(-0.12%)
Feb 16, 2012	14.33	14.87	14.30	14.86	7,879,069	+0.53(+3.69%)
Feb 15, 2012	14.50	14.55	14.26	14.33	4,845,025	-0.06(-0.42%)
Feb 14, 2012	14.54	14.54	14.29	14.39	6,118,385	-0.25(-1.68%)
Feb 13, 2012	14.69	14.77	14.54	14.64	4,220,983	+0.16(+1.08%)
Feb 10, 2012	14.48	14.65	14.43	14.48	5,911,723	-0.20(-1.39%)
Feb 09, 2012	14.71	14.81	14.60	14.69	8,588,705	+0.07(+0.49%)
Feb 08, 2012	14.58	14.67	14.54	14.62	8,089,665	+0.02(+0.16%)
Feb 07, 2012	14.22	14.62	14.12	14.59	7,651,814	+0.23(+1.63%)
Feb 06, 2012	14.23	14.45	14.15	14.36	6,260,759	+0.01(+0.04%)
Feb 03, 2012	14.15	14.37	14.09	14.35	9,342,480	+0.44(+3.15%)
Feb 02, 2012	13.93	14.01	13.79	13.91	4,810,573	-0.02(-0.13%)
Feb 01, 2012	13.72	13.98	13.65	13.93	5,017,456	+0.37(+2.70%)
Jan 31, 2012	13.69	13.72	13.41	13.56	6,028,051	+0.01(+0.09%)
Jan 30, 2012	13.61	13.74	13.55	13.55	9,029,638	-0.26(-1.91%)
Jan 27, 2012	13.62	14.01	13.62	13.82	9,389,856	+0.13(+0.92%)
Jan 26, 2012	13.47	13.82	13.47	13.69	8,013,829	+0.37(+2.80%)
Jan 25, 2012	13.43	13.43	13.27	13.32	6,594,230	-0.14(-1.03%)
Jan 24, 2012	13.29	13.48	13.29	13.46	5,260,951	-0.01(-0.04%)
Jan 23, 2012	13.50	13.58	13.37	13.46	5,013,800	-0.02(-0.18%)
Jan 20, 2012	13.32	13.50	13.24	13.49	6,557,999	+0.16(+1.22%)
Jan 19, 2012	13.28	13.42	13.25	13.32	6,231,071	+0.12(+0.91%)
Jan 18, 2012	12.95	13.23	12.87	13.20	5,453,374	+0.20(+1.57%)
Jan 17, 2012	13.25	13.35	12.94	13.00	4,662,707	+0.01(+0.05%)
Jan 13, 2012	12.93	13.02	12.61	12.99	6,122,522	-0.06(-0.46%)
Jan 12, 2012	12.88	13.22	12.88	13.05	10,762,272	+0.26(+2.02%)
Jan 11, 2012	12.91	12.93	12.73	12.79	9,107,787	-0.20(-1.53%)
Jan 10, 2012	12.79	13.07	12.78	12.99	7,701,215	+0.44(+3.49%)
Jan 09, 2012	12.52	12.61	12.46	12.55	4,129,250	+0.07(+0.58%)
Jan 06, 2012	12.50	12.67	12.36	12.48	6,075,334	+0.12(+0.97%)
Jan 05, 2012	12.09	12.39	11.97	12.36	9,423,491	+0.13(+1.08%)

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.