Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	14.49	14.49	14.32	14.33	2,376,504	-0.08(-0.55%)
Mar 29, 2012	14.49	14.54	14.30	14.41	2,331,092	-0.14(-0.95%)
Mar 28, 2012	14.67	14.73	14.49	14.55	3,159,697	-0.13(-0.88%)
Mar 27, 2012	14.93	14.99	14.68	14.68	2,069,255	-0.25(-1.66%)
Mar 26, 2012	14.84	15.00	14.79	14.93	2,723,623	+0.23(+1.59%)
Mar 23, 2012	14.67	14.77	14.62	14.70	2,462,696	+0.00(+0.00%)
Mar 22, 2012	14.84	14.84	14.58	14.70	4,278,154	-0.24(-1.63%)
Mar 21, 2012	14.48	14.97	14.47	14.94	4,242,439	+0.46(+3.19%)
Mar 20, 2012	14.40	14.55	14.23	14.48	3,493,738	+0.00(+0.00%)
Mar 19, 2012	14.52	14.75	14.43	14.48	3,652,230	-0.15(-1.02%)
Mar 16, 2012	14.48	14.67	14.47	14.63	1,892,952	+0.18(+1.24%)
Mar 15, 2012	14.34	14.47	14.25	14.45	1,975,146	+0.17(+1.18%)
Mar 14, 2012	14.55	14.61	14.21	14.28	2,624,198	-0.31(-2.14%)
Mar 13, 2012	14.46	14.59	14.37	14.59	2,194,155	+0.17(+1.20%)
Mar 12, 2012	14.24	14.45	14.23	14.42	1,941,451	+0.17(+1.22%)
Mar 09, 2012	14.20	14.34	14.18	14.25	1,703,224	+0.02(+0.17%)
Mar 08, 2012	14.22	14.29	14.14	14.22	1,314,618	+0.07(+0.49%)
Mar 07, 2012	14.13	14.24	13.96	14.15	3,155,848	+0.08(+0.60%)
Mar 06, 2012	14.30	14.36	14.05	14.07	6,772,603	-0.34(-2.37%)
Mar 05, 2012	14.29	14.48	14.29	14.41	3,498,147	+0.00(+0.03%)
Mar 02, 2012	14.35	14.43	14.27	14.40	1,723,921	+0.07(+0.48%)
Mar 01, 2012	14.41	14.44	14.19	14.33	2,625,468	-0.04(-0.28%)
Feb 29, 2012	14.37	14.50	14.32	14.37	2,708,477	+0.09(+0.63%)
Feb 28, 2012	14.27	14.36	14.20	14.29	3,118,611	+0.02(+0.17%)
Feb 27, 2012	14.07	14.36	14.01	14.26	3,306,058	+0.11(+0.77%)
Feb 24, 2012	14.16	14.20	14.13	14.15	2,613,017	-0.04(-0.31%)
Feb 23, 2012	14.06	14.20	13.95	14.20	2,934,947	+0.15(+1.09%)
Feb 22, 2012	13.73	14.19	13.69	14.04	4,774,181	+0.26(+1.91%)
Feb 21, 2012	13.45	13.81	13.42	13.78	2,974,910	+0.35(+2.58%)
Feb 17, 2012	13.55	13.55	13.38	13.43	1,629,220	-0.02(-0.18%)
Feb 16, 2012	13.21	13.46	13.14	13.46	2,226,263	+0.27(+2.04%)
Feb 15, 2012	13.33	13.33	13.17	13.19	1,844,777	-0.04(-0.33%)
Feb 14, 2012	13.22	13.24	13.05	13.23	1,976,165	+0.00(+0.04%)
Feb 13, 2012	13.16	13.29	13.05	13.23	3,183,444	+0.22(+1.70%)
Feb 10, 2012	13.25	13.26	12.94	13.01	4,178,727	-0.44(-3.28%)
Feb 09, 2012	13.52	13.59	13.41	13.45	3,779,762	-0.17(-1.22%)
Feb 08, 2012	13.42	13.63	13.39	13.61	3,505,576	+0.20(+1.50%)
Feb 07, 2012	13.46	13.48	13.29	13.41	3,076,035	-0.05(-0.36%)
Feb 06, 2012	13.38	13.49	13.30	13.46	3,102,719	+0.04(+0.33%)
Feb 03, 2012	13.48	13.55	13.38	13.42	3,175,391	+0.04(+0.29%)
Feb 02, 2012	13.62	13.69	13.37	13.38	2,889,947	-0.17(-1.27%)
Feb 01, 2012	13.57	13.67	13.52	13.55	4,181,585	+0.07(+0.55%)
Jan 31, 2012	13.71	13.71	13.30	13.48	3,374,686	-0.11(-0.79%)
Jan 30, 2012	13.50	13.62	13.44	13.58	1,988,002	-0.05(-0.40%)
Jan 27, 2012	13.69	13.72	13.48	13.64	2,164,801	-0.05(-0.36%)
Jan 26, 2012	14.09	14.09	13.63	13.69	2,980,829	-0.44(-3.09%)
Jan 25, 2012	14.02	14.14	13.95	14.12	1,194,187	+0.10(+0.70%)
Jan 24, 2012	14.12	14.26	14.01	14.03	1,550,013	-0.20(-1.41%)
Jan 23, 2012	14.17	14.29	14.12	14.23	1,091,353	+0.09(+0.62%)
Jan 20, 2012	14.10	14.15	14.05	14.14	1,058,065	-0.00(-0.03%)
Jan 19, 2012	14.11	14.19	14.01	14.14	2,006,047	+0.19(+1.37%)
Jan 18, 2012	14.05	14.20	13.90	13.95	2,124,961	-0.07(-0.49%)
Jan 17, 2012	13.78	14.10	13.73	14.02	2,787,186	+0.33(+2.44%)
Jan 13, 2012	13.71	13.75	13.55	13.69	2,066,364	-0.13(-0.96%)
Jan 12, 2012	13.65	13.83	13.65	13.82	1,940,475	+0.17(+1.26%)
Jan 11, 2012	13.66	13.72	13.54	13.65	2,458,813	-0.03(-0.25%)
Jan 10, 2012	13.61	13.70	13.57	13.68	2,228,676	+0.18(+1.34%)
Jan 09, 2012	13.30	13.52	13.22	13.50	1,731,071	+0.25(+1.92%)
Jan 06, 2012	13.17	13.43	13.11	13.25	2,161,491	+0.02(+0.19%)
Jan 05, 2012	13.18	13.23	13.04	13.22	2,723,989	-0.01(-0.11%)

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.