Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.38	14.45	14.25	14.31	1,926,749	-0.03(-0.18%)
Mar 29, 2012	14.44	14.45	14.17	14.33	2,241,325	-0.15(-1.06%)
Mar 28, 2012	14.66	14.76	14.39	14.49	1,880,070	-0.24(-1.60%)
Mar 27, 2012	14.81	14.81	14.70	14.72	1,132,999	-0.09(-0.60%)
Mar 26, 2012	14.86	14.91	14.73	14.81	1,101,949	+0.10(+0.65%)
Mar 23, 2012	14.56	14.76	14.50	14.71	1,223,677	+0.16(+1.10%)
Mar 22, 2012	14.71	14.74	14.46	14.56	2,608,929	-0.27(-1.81%)
Mar 21, 2012	14.89	14.89	14.76	14.82	1,396,287	-0.01(-0.04%)
Mar 20, 2012	14.83	15.13	14.78	14.83	2,034,858	-0.30(-1.98%)
Mar 19, 2012	15.17	15.21	14.98	15.13	1,466,865	-0.03(-0.17%)
Mar 16, 2012	15.01	15.17	14.97	15.16	1,403,864	+0.16(+1.06%)
Mar 15, 2012	14.86	15.05	14.75	15.00	1,191,495	+0.17(+1.16%)
Mar 14, 2012	15.03	15.12	14.77	14.82	1,584,506	-0.23(-1.53%)
Mar 13, 2012	14.91	15.06	14.84	15.05	1,374,099	+0.15(+0.98%)
Mar 12, 2012	15.22	15.25	14.87	14.91	2,426,309	-0.22(-1.43%)
Mar 09, 2012	14.90	15.16	14.87	15.12	1,744,202	+0.22(+1.50%)
Mar 08, 2012	14.82	14.92	14.76	14.90	1,269,906	+0.18(+1.21%)
Mar 07, 2012	14.91	14.91	14.66	14.72	2,187,495	-0.18(-1.20%)
Mar 06, 2012	15.07	15.17	14.77	14.90	3,160,381	-0.33(-2.14%)
Mar 05, 2012	15.37	15.38	15.16	15.23	2,213,025	-0.15(-0.95%)
Mar 02, 2012	15.57	15.57	15.34	15.37	1,486,616	-0.19(-1.19%)
Mar 01, 2012	15.48	15.60	15.42	15.56	2,261,206	+0.24(+1.58%)
Feb 29, 2012	15.37	15.46	15.23	15.31	1,759,268	+0.03(+0.17%)
Feb 28, 2012	15.25	15.33	15.13	15.29	1,559,377	+0.08(+0.55%)
Feb 27, 2012	15.17	15.27	15.14	15.21	1,970,869	-0.08(-0.54%)
Feb 24, 2012	15.68	15.74	15.17	15.29	3,923,098	-0.43(-2.76%)
Feb 23, 2012	15.70	15.76	15.61	15.72	1,610,617	+0.15(+0.94%)
Feb 22, 2012	15.51	15.69	15.51	15.58	2,155,536	+0.02(+0.12%)
Feb 21, 2012	15.56	15.67	15.49	15.56	2,125,233	+0.11(+0.74%)
Feb 17, 2012	15.45	15.53	15.32	15.44	1,430,053	+0.10(+0.67%)
Feb 16, 2012	15.16	15.43	15.14	15.34	1,974,037	+0.20(+1.35%)
Feb 15, 2012	15.12	15.22	15.05	15.14	1,615,884	+0.10(+0.68%)
Feb 14, 2012	15.01	15.06	14.93	15.03	1,053,582	+0.04(+0.26%)
Feb 13, 2012	15.06	15.12	14.90	15.00	1,398,106	+0.03(+0.21%)
Feb 10, 2012	15.00	15.04	14.86	14.96	1,772,620	-0.10(-0.64%)
Feb 09, 2012	15.31	15.32	15.05	15.06	1,841,709	-0.23(-1.50%)
Feb 08, 2012	15.28	15.34	15.14	15.29	1,859,890	-0.16(-1.03%)
Feb 07, 2012	15.31	15.46	15.21	15.45	1,723,856	+0.17(+1.13%)
Feb 06, 2012	15.44	15.44	15.21	15.28	2,380,423	-0.18(-1.16%)
Feb 03, 2012	15.36	15.51	15.32	15.46	1,705,685	+0.11(+0.75%)
Feb 02, 2012	15.21	15.38	15.19	15.34	1,560,285	+0.13(+0.88%)
Feb 01, 2012	15.32	15.35	15.15	15.21	1,686,085	+0.01(+0.04%)
Jan 31, 2012	15.28	15.37	15.03	15.20	1,818,108	+0.03(+0.17%)
Jan 30, 2012	15.00	15.21	14.99	15.17	1,419,709	+0.07(+0.46%)
Jan 27, 2012	14.98	15.20	14.96	15.10	1,771,961	+0.15(+1.02%)
Jan 26, 2012	15.31	15.31	14.91	14.95	1,767,479	-0.24(-1.55%)
Jan 25, 2012	14.92	15.21	14.80	15.19	1,993,018	+0.26(+1.75%)
Jan 24, 2012	14.87	14.97	14.77	14.93	1,838,770	+0.02(+0.13%)
Jan 23, 2012	14.84	14.92	14.83	14.91	2,703,768	+0.14(+0.95%)
Jan 20, 2012	14.75	14.79	14.72	14.77	2,025,625	-0.01(-0.04%)
Jan 19, 2012	14.82	14.85	14.77	14.77	3,463,024	+0.01(+0.04%)
Jan 18, 2012	14.64	14.77	14.58	14.77	6,051,638	-0.34(-2.28%)
Jan 17, 2012	15.71	15.85	14.92	15.11	4,914,317	-0.54(-3.47%)
Jan 13, 2012	15.37	15.70	15.29	15.65	1,712,940	+0.20(+1.28%)
Jan 12, 2012	15.90	15.93	15.43	15.46	2,464,698	-0.43(-2.69%)
Jan 11, 2012	16.20	16.21	15.81	15.88	1,557,739	-0.39(-2.39%)
Jan 10, 2012	16.43	16.53	16.24	16.27	1,099,362	+0.10(+0.63%)
Jan 09, 2012	16.23	16.30	16.00	16.17	1,395,357	-0.09(-0.55%)
Jan 06, 2012	16.64	16.64	16.19	16.26	1,660,142	-0.45(-2.67%)
Jan 05, 2012	16.85	16.90	16.60	16.71	1,424,951	-0.20(-1.21%)

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.