Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.29	14.35	14.14	14.25	1,669,368	+0.04(+0.31%)
Mar 29, 2012	14.10	14.26	13.94	14.21	1,438,293	+0.01(+0.09%)
Mar 28, 2012	14.22	14.31	13.98	14.20	2,342,248	+0.01(+0.09%)
Mar 27, 2012	14.07	14.34	14.03	14.18	3,084,636	+0.07(+0.53%)
Mar 26, 2012	14.04	14.20	13.95	14.11	2,639,060	+0.24(+1.70%)
Mar 23, 2012	13.92	13.96	13.72	13.87	2,181,836	-0.13(-0.93%)
Mar 22, 2012	14.01	14.09	13.89	14.00	1,183,926	-0.15(-1.09%)
Mar 21, 2012	14.15	14.28	14.10	14.16	1,637,375	+0.01(+0.04%)
Mar 20, 2012	14.22	14.24	13.97	14.15	1,851,315	-0.14(-1.00%)
Mar 19, 2012	14.30	14.45	14.14	14.29	2,568,219	-0.11(-0.77%)
Mar 16, 2012	14.38	14.47	14.33	14.41	3,632,015	+0.02(+0.13%)
Mar 15, 2012	14.22	14.39	14.10	14.39	1,698,130	+0.21(+1.49%)
Mar 14, 2012	14.28	14.41	14.15	14.18	2,255,787	-0.12(-0.82%)
Mar 13, 2012	14.05	14.31	13.79	14.29	3,402,654	+0.34(+2.44%)
Mar 12, 2012	13.76	13.98	13.70	13.95	2,942,540	+0.24(+1.74%)
Mar 09, 2012	13.67	14.05	13.67	13.72	8,919,829	+0.10(+0.72%)
Mar 08, 2012	13.56	13.71	13.54	13.62	6,966,680	+0.15(+1.14%)
Mar 07, 2012	13.58	13.67	13.43	13.46	4,939,323	-0.07(-0.50%)
Mar 06, 2012	13.72	13.72	13.40	13.53	4,508,874	-0.34(-2.47%)
Mar 05, 2012	13.55	13.88	13.46	13.87	3,731,293	+0.43(+3.23%)
Mar 02, 2012	13.65	13.65	13.40	13.44	2,981,636	-0.24(-1.79%)
Mar 01, 2012	13.91	13.92	13.50	13.68	2,755,043	-0.16(-1.15%)
Feb 29, 2012	13.87	14.01	13.76	13.84	2,017,836	-0.02(-0.13%)
Feb 28, 2012	13.86	14.00	13.82	13.86	3,465,608	-0.02(-0.13%)
Feb 27, 2012	13.75	13.91	13.62	13.88	3,257,946	+0.06(+0.44%)
Feb 24, 2012	13.62	14.01	13.53	13.82	4,820,393	+0.18(+1.35%)
Feb 23, 2012	13.38	13.69	13.37	13.64	2,192,121	+0.24(+1.78%)
Feb 22, 2012	13.31	13.44	13.31	13.40	2,669,674	+0.06(+0.41%)
Feb 21, 2012	13.49	13.66	13.27	13.34	2,116,360	-0.09(-0.64%)
Feb 17, 2012	13.38	13.62	13.38	13.43	2,422,694	+0.11(+0.83%)
Feb 16, 2012	13.15	13.33	13.12	13.32	2,003,688	+0.17(+1.30%)
Feb 15, 2012	13.16	13.34	13.04	13.15	2,602,276	+0.01(+0.09%)
Feb 14, 2012	13.15	13.22	13.02	13.13	2,454,652	-0.04(-0.28%)
Feb 13, 2012	13.16	13.24	13.05	13.17	2,696,204	+0.10(+0.80%)
Feb 10, 2012	13.19	13.22	13.01	13.07	3,886,678	-0.25(-1.88%)
Feb 09, 2012	13.46	13.47	13.26	13.32	2,608,827	-0.11(-0.82%)
Feb 08, 2012	13.46	13.51	13.31	13.43	4,514,316	-0.03(-0.23%)
Feb 07, 2012	14.11	14.12	13.31	13.46	7,919,614	-0.85(-5.94%)
Feb 06, 2012	14.15	14.36	14.02	14.31	3,836,331	+0.10(+0.73%)
Feb 03, 2012	13.87	14.27	13.83	14.20	3,155,926	+0.46(+3.34%)
Feb 02, 2012	13.50	13.76	13.46	13.75	2,692,932	+0.28(+2.04%)
Feb 01, 2012	13.29	13.57	13.22	13.47	3,710,338	+0.34(+2.61%)
Jan 31, 2012	13.54	13.61	13.02	13.13	6,676,702	-0.35(-2.63%)
Jan 30, 2012	13.68	13.73	13.43	13.48	4,793,217	-0.39(-2.78%)
Jan 27, 2012	13.97	14.07	13.73	13.87	2,212,847	-0.18(-1.26%)
Jan 26, 2012	14.34	14.43	13.98	14.05	2,344,828	-0.23(-1.59%)
Jan 25, 2012	14.26	14.32	14.01	14.27	2,255,354	+0.02(+0.13%)
Jan 24, 2012	13.92	14.29	13.91	14.25	1,659,491	+0.21(+1.52%)
Jan 23, 2012	14.22	14.37	14.02	14.04	1,508,917	-0.14(-0.99%)
Jan 20, 2012	14.41	14.42	14.14	14.18	1,791,604	-0.26(-1.78%)
Jan 19, 2012	14.30	14.52	14.13	14.44	2,421,777	+0.15(+1.07%)
Jan 18, 2012	13.92	14.33	13.87	14.28	2,298,799	+0.36(+2.59%)
Jan 17, 2012	14.00	14.05	13.85	13.92	2,504,115	+0.17(+1.20%)
Jan 13, 2012	13.73	13.80	13.59	13.76	3,197,431	-0.09(-0.66%)
Jan 12, 2012	13.76	13.87	13.67	13.85	1,884,905	+0.13(+0.94%)
Jan 11, 2012	13.66	13.83	13.54	13.72	3,276,221	+0.01(+0.09%)
Jan 10, 2012	13.97	13.97	13.56	13.71	3,799,564	-0.06(-0.44%)
Jan 09, 2012	13.99	14.05	13.75	13.77	3,270,388	-0.15(-1.10%)
Jan 06, 2012	14.12	14.16	13.90	13.92	2,957,402	-0.23(-1.60%)
Jan 05, 2012	14.25	14.44	13.97	14.15	4,243,789	-0.13(-0.90%)

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.