Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.00	14.15	13.81	13.93	1,481,778	-0.02(-0.18%)
Feb 28, 2012	13.72	13.99	13.72	13.95	1,142,185	+0.26(+1.88%)
Feb 27, 2012	13.39	13.75	13.30	13.70	927,389	+0.24(+1.80%)
Feb 24, 2012	13.55	13.69	13.38	13.45	1,361,711	-0.14(-1.00%)
Feb 23, 2012	13.85	13.89	13.56	13.59	3,105,315	-0.39(-2.80%)
Feb 22, 2012	13.92	14.07	13.76	13.98	1,360,189	+0.09(+0.63%)
Feb 21, 2012	14.22	14.22	13.82	13.89	798,631	-0.28(-1.97%)
Feb 17, 2012	14.09	14.25	14.08	14.17	621,312	+0.14(+0.97%)
Feb 16, 2012	13.82	14.08	13.80	14.04	537,497	+0.24(+1.73%)
Feb 15, 2012	14.11	14.11	13.72	13.80	744,904	-0.16(-1.15%)
Feb 14, 2012	13.76	13.96	13.60	13.96	497,498	+0.17(+1.26%)
Feb 13, 2012	13.75	13.82	13.60	13.79	720,962	+0.18(+1.30%)
Feb 10, 2012	13.71	13.76	13.48	13.61	1,270,224	-0.29(-2.05%)
Feb 09, 2012	14.02	14.07	13.81	13.89	805,977	-0.04(-0.31%)
Feb 08, 2012	14.03	14.11	13.86	13.94	617,265	-0.03(-0.24%)
Feb 07, 2012	13.90	14.02	13.80	13.97	790,043	+0.07(+0.51%)
Feb 06, 2012	13.86	13.94	13.75	13.90	607,532	-0.02(-0.11%)
Feb 03, 2012	13.83	13.97	13.53	13.92	1,992,786	+0.27(+1.98%)
Feb 02, 2012	13.64	14.11	13.53	13.65	1,322,571	+0.06(+0.46%)
Feb 01, 2012	13.62	13.69	13.49	13.58	1,282,011	+0.06(+0.41%)
Jan 31, 2012	13.50	13.58	13.33	13.53	1,077,461	+0.08(+0.62%)
Jan 30, 2012	13.38	13.49	13.26	13.45	1,060,362	+0.00(+0.02%)
Jan 27, 2012	13.20	13.52	13.20	13.44	1,212,443	+0.21(+1.57%)
Jan 26, 2012	13.48	13.48	13.17	13.23	637,421	-0.19(-1.43%)
Jan 25, 2012	13.37	13.48	13.16	13.43	997,163	+0.08(+0.63%)
Jan 24, 2012	13.00	13.35	13.00	13.34	781,307	+0.24(+1.85%)
Jan 23, 2012	13.09	13.14	12.96	13.10	602,733	+0.01(+0.07%)
Jan 20, 2012	13.35	13.35	12.99	13.09	757,365	-0.25(-1.88%)
Jan 19, 2012	13.30	13.41	13.13	13.34	480,557	+0.12(+0.92%)
Jan 18, 2012	12.86	13.33	12.79	13.22	1,032,367	+0.46(+3.62%)
Jan 17, 2012	13.00	13.05	12.69	12.76	953,875	-0.12(-0.91%)
Jan 13, 2012	12.70	12.99	12.62	12.88	764,121	+0.05(+0.41%)
Jan 12, 2012	12.75	12.85	12.48	12.83	855,696	+0.09(+0.68%)
Jan 11, 2012	12.80	12.87	12.67	12.74	719,846	-0.09(-0.74%)
Jan 10, 2012	12.96	12.98	12.79	12.83	642,972	+0.02(+0.19%)
Jan 09, 2012	12.87	12.90	12.61	12.81	850,227	+0.01(+0.07%)
Jan 06, 2012	12.94	13.10	12.76	12.80	868,100	-0.14(-1.10%)
Jan 05, 2012	12.51	13.22	12.42	12.94	1,600,876	+0.45(+3.61%)
Jan 04, 2012	12.42	12.60	12.35	12.49	908,929	-0.12(-0.98%)
Dec 30, 2011	12.75	12.81	12.59	12.61	892,142	-0.14(-1.07%)
Dec 29, 2011	12.54	12.79	12.49	12.75	974,600	+0.27(+2.13%)
Dec 28, 2011	12.57	12.60	12.31	12.48	611,066	-0.10(-0.76%)
Dec 27, 2011	12.51	12.65	12.45	12.58	441,160	+0.06(+0.47%)
Dec 23, 2011	12.24	12.56	12.20	12.52	1,785,052	+0.11(+0.87%)
Dec 21, 2011	12.41	12.44	12.11	12.41	639,486	+0.00(+0.00%)
Dec 20, 2011	12.14	12.50	12.14	12.41	1,458,909	+0.54(+4.52%)
Dec 19, 2011	12.03	12.23	11.82	11.88	1,227,590	-0.05(-0.39%)
Dec 16, 2011	11.97	12.18	11.83	11.92	1,845,707	+0.07(+0.62%)
Dec 15, 2011	11.86	12.00	11.62	11.85	1,973,644	+0.11(+0.92%)
Dec 14, 2011	11.88	11.98	11.71	11.74	1,976,307	-0.23(-1.91%)
Dec 13, 2011	12.42	12.50	11.92	11.97	1,431,281	-0.39(-3.12%)
Dec 12, 2011	12.36	12.36	12.10	12.35	1,248,596	-0.14(-1.11%)
Dec 09, 2011	12.36	12.56	12.28	12.49	1,283,673	+0.18(+1.48%)
Dec 08, 2011	12.40	12.55	12.25	12.31	1,020,516	-0.23(-1.80%)
Dec 07, 2011	12.62	12.73	12.41	12.54	2,403,360	-0.13(-1.00%)
Dec 06, 2011	12.62	12.71	12.51	12.66	1,111,447	+0.05(+0.37%)
Dec 05, 2011	13.00	13.00	12.48	12.62	2,371,860	-0.14(-1.14%)
Dec 02, 2011	12.89	12.94	12.72	12.76	1,612,660	+0.04(+0.29%)

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.