Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.06	12.07	11.95	12.02	7,025,889	+0.04(+0.37%)
Mar 29, 2012	11.99	12.06	11.81	11.97	49,567,320	-0.25(-2.08%)
Mar 28, 2012	12.32	12.33	12.16	12.23	5,576,373	-0.12(-0.95%)
Mar 27, 2012	12.37	12.39	12.32	12.35	3,820,876	+0.05(+0.39%)
Mar 26, 2012	12.24	12.31	12.21	12.30	4,738,894	+0.21(+1.77%)
Mar 23, 2012	12.06	12.09	12.00	12.08	2,425,954	-0.03(-0.23%)
Mar 22, 2012	12.15	12.18	12.08	12.11	4,569,949	-0.08(-0.62%)
Mar 21, 2012	12.21	12.23	12.14	12.19	9,426,531	-0.08(-0.62%)
Mar 20, 2012	12.30	12.30	12.21	12.26	10,437,287	-0.18(-1.44%)
Mar 19, 2012	12.42	12.50	12.39	12.44	4,140,983	-0.08(-0.66%)
Mar 16, 2012	12.57	12.57	12.49	12.52	4,041,512	+0.03(+0.28%)
Mar 15, 2012	12.48	12.52	12.44	12.49	4,284,051	+0.02(+0.17%)
Mar 14, 2012	12.52	12.59	12.41	12.47	8,121,741	-0.12(-0.99%)
Mar 13, 2012	12.42	12.61	12.41	12.59	6,490,798	+0.30(+2.41%)
Mar 12, 2012	12.29	12.33	12.25	12.30	4,203,726	-0.01(-0.06%)
Mar 09, 2012	12.34	12.35	12.28	12.30	3,910,984	+0.00(+0.00%)
Mar 08, 2012	12.35	12.36	12.25	12.30	12,818,956	+0.17(+1.42%)
Mar 07, 2012	12.12	12.16	12.08	12.13	4,415,324	+0.10(+0.86%)
Mar 06, 2012	12.03	12.04	11.93	12.03	7,490,973	-0.37(-2.95%)
Mar 05, 2012	12.43	12.48	12.35	12.39	8,737,457	-0.17(-1.32%)
Mar 02, 2012	12.56	12.57	12.50	12.56	3,862,254	-0.05(-0.38%)
Mar 01, 2012	12.57	12.65	12.55	12.61	5,645,807	+0.04(+0.30%)
Feb 29, 2012	12.64	12.64	12.53	12.57	5,701,781	+0.04(+0.30%)
Feb 28, 2012	12.52	12.57	12.49	12.53	4,017,146	+0.16(+1.28%)
Feb 27, 2012	12.28	12.40	12.26	12.37	3,004,918	-0.03(-0.28%)
Feb 24, 2012	12.38	12.46	12.37	12.41	5,409,511	+0.08(+0.61%)
Feb 23, 2012	12.34	12.39	12.30	12.33	4,911,294	-0.05(-0.39%)
Feb 22, 2012	12.37	12.40	12.33	12.38	6,061,266	+0.01(+0.06%)
Feb 21, 2012	12.37	12.45	12.34	12.37	5,720,320	+0.00(+0.00%)
Feb 17, 2012	12.40	12.42	12.33	12.37	5,481,716	+0.04(+0.36%)
Feb 16, 2012	12.26	12.35	12.19	12.33	4,845,420	+0.11(+0.93%)
Feb 15, 2012	12.30	12.32	12.21	12.21	7,523,156	+0.18(+1.49%)
Feb 14, 2012	12.01	12.05	11.97	12.04	5,938,932	+0.12(+1.04%)
Feb 13, 2012	11.97	11.99	11.89	11.91	3,758,654	+0.06(+0.52%)
Feb 10, 2012	11.82	11.86	11.79	11.85	6,400,135	-0.11(-0.92%)
Feb 09, 2012	11.99	12.04	11.92	11.96	3,792,044	+0.01(+0.06%)
Feb 08, 2012	11.90	12.01	11.89	11.95	11,373,004	+0.18(+1.52%)
Feb 07, 2012	11.73	11.79	11.68	11.77	10,536,865	-0.02(-0.17%)
Feb 06, 2012	11.75	11.80	11.73	11.79	9,295,986	-0.07(-0.58%)
Feb 03, 2012	11.88	11.94	11.84	11.86	17,767,700	+0.14(+1.23%)
Feb 02, 2012	11.75	11.78	11.69	11.72	58,425,420	+0.00(+0.00%)
Feb 01, 2012	11.75	11.82	11.71	11.72	9,859,335	+0.08(+0.65%)
Jan 31, 2012	11.68	11.70	11.59	11.64	6,491,367	+0.02(+0.18%)
Jan 30, 2012	11.55	11.67	11.54	11.62	5,072,169	-0.17(-1.46%)
Jan 27, 2012	11.75	11.81	11.75	11.79	5,762,668	+0.05(+0.41%)
Jan 26, 2012	11.81	11.87	11.70	11.75	8,222,717	+0.00(+0.00%)
Jan 25, 2012	11.66	11.81	11.61	11.75	11,604,475	+0.06(+0.47%)
Jan 24, 2012	11.54	11.70	11.54	11.69	10,138,493	+0.06(+0.53%)
Jan 23, 2012	11.58	11.71	11.57	11.63	6,998,303	+0.06(+0.48%)
Jan 20, 2012	11.46	11.59	11.44	11.57	15,770,570	+0.13(+1.14%)
Jan 19, 2012	11.44	11.48	11.39	11.44	6,782,517	+0.26(+2.34%)
Jan 18, 2012	11.06	11.21	11.04	11.18	7,245,587	+0.18(+1.63%)
Jan 17, 2012	11.06	11.07	10.96	11.00	6,343,435	+0.17(+1.53%)
Jan 13, 2012	10.86	10.86	10.78	10.84	5,882,040	-0.08(-0.76%)
Jan 12, 2012	10.92	10.94	10.84	10.92	9,186,246	+0.06(+0.57%)
Jan 11, 2012	10.85	10.88	10.82	10.86	4,504,143	-0.03(-0.32%)
Jan 10, 2012	10.91	10.97	10.88	10.89	5,521,099	+0.14(+1.35%)
Jan 09, 2012	10.75	10.79	10.73	10.75	4,436,522	+0.03(+0.32%)
Jan 06, 2012	10.77	10.77	10.67	10.71	3,930,495	-0.11(-1.02%)
Jan 05, 2012	10.80	10.86	10.71	10.82	4,855,394	-0.01(-0.06%)

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.