Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.20	11.41	11.17	11.35	4,370,371	+0.22(+2.02%)
Feb 28, 2012	10.97	11.13	10.86	11.13	4,362,541	+0.18(+1.63%)
Feb 27, 2012	10.81	10.96	10.80	10.95	1,455,786	+0.10(+0.93%)
Feb 24, 2012	10.94	10.95	10.83	10.85	1,708,194	-0.09(-0.83%)
Feb 23, 2012	10.99	11.00	10.88	10.94	988,336	-0.01(-0.09%)
Feb 22, 2012	10.93	11.04	10.91	10.95	1,526,086	+0.01(+0.07%)
Feb 21, 2012	10.88	11.00	10.85	10.94	1,664,728	+0.06(+0.55%)
Feb 17, 2012	10.92	10.97	10.85	10.88	2,283,021	+0.01(+0.07%)
Feb 16, 2012	10.90	10.94	10.81	10.87	1,846,940	-0.03(-0.31%)
Feb 15, 2012	10.95	10.99	10.88	10.91	2,141,733	+0.02(+0.21%)
Feb 14, 2012	10.71	10.96	10.69	10.88	2,311,602	+0.16(+1.47%)
Feb 13, 2012	10.77	10.82	10.71	10.73	1,739,580	+0.01(+0.07%)
Feb 10, 2012	10.75	10.75	10.62	10.72	1,706,590	-0.09(-0.79%)
Feb 09, 2012	10.91	10.94	10.78	10.80	1,410,488	-0.05(-0.45%)
Feb 08, 2012	10.87	10.96	10.75	10.85	1,353,319	+0.02(+0.21%)
Feb 07, 2012	10.70	10.88	10.63	10.83	1,599,461	+0.10(+0.89%)
Feb 06, 2012	10.73	10.74	10.66	10.73	1,101,341	-0.04(-0.34%)
Feb 03, 2012	10.75	10.84	10.70	10.77	1,918,902	+0.04(+0.34%)
Feb 02, 2012	10.69	10.75	10.62	10.73	1,907,151	+0.06(+0.58%)
Feb 01, 2012	10.70	10.71	10.62	10.67	1,752,318	+0.08(+0.73%)
Jan 31, 2012	10.66	10.71	10.55	10.60	1,777,009	-0.01(-0.10%)
Jan 30, 2012	10.63	10.69	10.54	10.61	2,078,558	-0.07(-0.65%)
Jan 27, 2012	10.77	10.86	10.67	10.68	1,877,865	-0.11(-0.98%)
Jan 26, 2012	10.79	10.87	10.77	10.78	1,180,633	+0.04(+0.41%)
Jan 25, 2012	10.65	10.74	10.62	10.74	1,500,136	+0.08(+0.75%)
Jan 24, 2012	10.73	10.79	10.64	10.66	2,406,646	-0.14(-1.29%)
Jan 23, 2012	10.75	10.84	10.72	10.80	2,758,348	+0.14(+1.33%)
Jan 20, 2012	10.68	10.73	10.62	10.65	2,942,827	+0.01(+0.12%)
Jan 19, 2012	10.67	10.71	10.57	10.64	3,125,218	-0.05(-0.44%)
Jan 18, 2012	10.76	10.90	10.26	10.69	20,003,438	-0.09(-0.79%)
Jan 17, 2012	10.87	10.87	10.68	10.77	1,937,324	+0.04(+0.41%)
Jan 13, 2012	10.70	10.76	10.59	10.73	1,679,384	-0.03(-0.24%)
Jan 12, 2012	10.80	10.86	10.68	10.76	1,745,004	+0.01(+0.07%)
Jan 11, 2012	10.84	10.86	10.68	10.75	2,183,056	-0.13(-1.16%)
Jan 10, 2012	11.04	11.06	10.86	10.87	1,727,124	-0.11(-1.01%)
Jan 09, 2012	10.97	10.99	10.81	10.99	1,883,483	+0.01(+0.07%)
Jan 06, 2012	11.12	11.12	10.88	10.98	1,739,270	-0.14(-1.25%)
Jan 05, 2012	11.17	11.19	11.05	11.12	1,430,255	-0.09(-0.83%)
Jan 04, 2012	11.19	11.31	11.16	11.21	1,093,620	-0.06(-0.55%)
Dec 30, 2011	11.16	11.30	11.14	11.27	1,883,874	+0.11(+0.99%)
Dec 29, 2011	11.12	11.17	11.10	11.16	937,454	+0.07(+0.65%)
Dec 28, 2011	11.24	11.25	11.01	11.09	2,057,838	-0.02(-0.21%)
Dec 27, 2011	11.05	11.13	11.04	11.11	624,595	+0.07(+0.66%)
Dec 23, 2011	10.94	11.09	10.89	11.04	2,275,858	+0.09(+0.81%)
Dec 21, 2011	10.79	10.97	10.74	10.95	2,368,734	+0.20(+1.86%)
Dec 20, 2011	10.69	10.84	10.64	10.75	1,609,638	+0.16(+1.53%)
Dec 19, 2011	10.74	10.77	10.57	10.59	2,242,942	-0.10(-0.95%)
Dec 16, 2011	10.51	10.71	10.51	10.69	2,723,701	+0.16(+1.56%)
Dec 15, 2011	10.47	10.56	10.44	10.52	1,748,329	+0.14(+1.39%)
Dec 14, 2011	10.28	10.41	10.27	10.38	1,678,567	+0.01(+0.05%)
Dec 13, 2011	10.47	10.52	10.31	10.37	2,016,556	-0.10(-0.97%)
Dec 12, 2011	10.40	10.49	10.36	10.48	1,908,333	-0.06(-0.58%)
Dec 09, 2011	10.52	10.62	10.50	10.54	2,096,933	+0.01(+0.12%)
Dec 08, 2011	10.64	10.65	10.50	10.52	1,483,091	-0.13(-1.21%)
Dec 07, 2011	10.55	10.70	10.51	10.65	1,771,977	+0.05(+0.50%)
Dec 06, 2011	10.65	10.67	10.55	10.60	1,257,239	-0.00(-0.02%)
Dec 05, 2011	10.71	10.80	10.54	10.60	2,203,553	-0.11(-1.02%)
Dec 02, 2011	10.79	10.79	10.68	10.71	2,617,824	-0.03(-0.26%)

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.