Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.05	15.05	14.80	14.83	155,073	-0.10(-0.70%)
Mar 29, 2012	14.71	15.04	14.65	14.94	192,623	+0.11(+0.77%)
Mar 28, 2012	15.03	15.03	14.71	14.82	226,849	-0.18(-1.19%)
Mar 27, 2012	14.84	15.12	14.84	15.00	145,425	+0.14(+0.94%)
Mar 26, 2012	14.71	15.07	14.71	14.86	258,943	+0.31(+2.16%)
Mar 23, 2012	14.36	14.65	14.27	14.55	201,267	+0.14(+0.97%)
Mar 22, 2012	14.31	14.44	14.20	14.41	324,363	-0.03(-0.24%)
Mar 21, 2012	14.21	14.50	14.20	14.44	308,186	+0.31(+2.16%)
Mar 20, 2012	14.11	14.17	13.94	14.14	201,125	-0.09(-0.61%)
Mar 19, 2012	14.24	14.47	14.16	14.23	190,043	+0.01(+0.06%)
Mar 16, 2012	14.22	14.30	14.12	14.22	375,483	+0.01(+0.06%)
Mar 15, 2012	14.13	14.40	14.09	14.21	237,945	+0.09(+0.62%)
Mar 14, 2012	14.30	14.41	14.04	14.12	165,403	-0.17(-1.16%)
Mar 13, 2012	14.13	14.29	14.00	14.29	188,640	+0.32(+2.31%)
Mar 12, 2012	13.96	14.19	13.92	13.96	156,947	-0.00(-0.03%)
Mar 09, 2012	13.46	14.06	13.46	13.97	212,407	+0.52(+3.86%)
Mar 08, 2012	13.53	13.68	13.30	13.45	218,432	+0.01(+0.06%)
Mar 07, 2012	13.41	13.50	13.32	13.44	199,705	+0.12(+0.92%)
Mar 06, 2012	13.34	13.49	13.26	13.32	238,335	-0.21(-1.58%)
Mar 05, 2012	13.41	13.59	13.27	13.53	193,902	+0.04(+0.29%)
Mar 02, 2012	13.92	13.92	13.41	13.49	338,493	-0.41(-2.92%)
Mar 01, 2012	14.13	14.57	13.88	13.90	359,054	-0.14(-1.00%)
Feb 29, 2012	14.45	14.68	13.91	14.04	1,815,648	-0.40(-2.78%)
Feb 28, 2012	14.33	14.60	14.20	14.44	356,020	-0.19(-1.31%)
Feb 27, 2012	14.49	14.75	14.22	14.63	310,627	+0.08(+0.57%)
Feb 24, 2012	14.95	14.97	14.53	14.55	195,146	-0.38(-2.53%)
Feb 23, 2012	14.77	15.06	14.64	14.93	125,431	+0.19(+1.30%)
Feb 22, 2012	14.66	14.90	14.52	14.74	132,979	+0.03(+0.18%)
Feb 21, 2012	14.90	14.95	14.68	14.71	158,725	-0.04(-0.29%)
Feb 17, 2012	14.96	14.96	14.66	14.75	172,990	-0.17(-1.16%)
Feb 16, 2012	14.34	14.94	14.33	14.93	119,926	+0.63(+4.41%)
Feb 15, 2012	14.50	14.64	14.23	14.30	137,290	-0.10(-0.66%)
Feb 14, 2012	14.45	14.45	14.15	14.39	214,944	-0.12(-0.84%)
Feb 13, 2012	14.53	14.58	14.34	14.51	157,919	+0.18(+1.27%)
Feb 10, 2012	14.17	14.39	14.17	14.33	180,361	+0.03(+0.24%)
Feb 09, 2012	14.33	14.38	14.15	14.30	176,656	+0.03(+0.24%)
Feb 08, 2012	14.25	14.32	14.14	14.26	151,522	+0.12(+0.83%)
Feb 07, 2012	13.90	14.52	13.28	14.14	774,777	-0.63(-4.23%)
Feb 06, 2012	14.89	15.22	14.58	14.77	607,594	-0.23(-1.51%)
Feb 03, 2012	14.55	15.05	14.55	15.00	152,542	+0.44(+3.01%)
Feb 02, 2012	14.64	14.77	14.54	14.56	127,589	-0.09(-0.59%)
Feb 01, 2012	14.08	14.66	14.04	14.64	297,507	+0.69(+4.92%)
Jan 31, 2012	14.03	14.16	13.86	13.96	144,856	+0.02(+0.16%)
Jan 30, 2012	13.96	14.07	13.65	13.94	124,386	-0.14(-0.99%)
Jan 27, 2012	13.99	14.08	13.95	14.08	121,353	+0.00(+0.03%)
Jan 26, 2012	14.20	14.20	14.05	14.07	102,101	-0.06(-0.40%)
Jan 25, 2012	14.01	14.25	13.88	14.13	157,454	+0.07(+0.53%)
Jan 24, 2012	13.87	14.13	13.73	14.05	239,932	+0.04(+0.31%)
Jan 23, 2012	14.18	14.27	13.89	14.01	181,171	-0.17(-1.22%)
Jan 20, 2012	14.27	14.29	14.05	14.18	113,061	-0.13(-0.91%)
Jan 19, 2012	14.19	14.37	14.16	14.31	92,621	+0.17(+1.20%)
Jan 18, 2012	13.94	14.15	13.89	14.14	163,432	+0.24(+1.72%)
Jan 17, 2012	13.97	13.98	13.69	13.91	279,913	+0.11(+0.82%)
Jan 13, 2012	13.73	13.82	13.60	13.79	171,120	-0.11(-0.81%)
Jan 12, 2012	13.62	13.92	13.55	13.91	257,257	+0.28(+2.04%)
Jan 11, 2012	13.66	13.69	13.50	13.63	213,680	-0.05(-0.35%)
Jan 10, 2012	13.40	13.78	13.37	13.68	409,390	+0.45(+3.38%)
Jan 09, 2012	13.25	13.37	13.10	13.23	284,843	+0.06(+0.43%)
Jan 06, 2012	13.18	13.37	13.03	13.17	375,960	-0.03(-0.23%)
Jan 05, 2012	13.06	13.32	12.72	13.20	247,600	+0.12(+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.