Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.99	14.01	13.62	13.65	35,999,092	-0.34(-2.40%)
Feb 28, 2012	13.99	14.04	13.88	13.99	24,078,282	+0.02(+0.16%)
Feb 27, 2012	13.81	14.06	13.77	13.97	25,484,380	+0.08(+0.55%)
Feb 24, 2012	13.75	13.95	13.68	13.89	24,494,374	+0.13(+0.94%)
Feb 23, 2012	13.28	13.81	13.26	13.76	49,004,040	+0.52(+3.89%)
Feb 22, 2012	13.37	13.39	13.14	13.24	20,066,518	-0.18(-1.34%)
Feb 21, 2012	13.39	13.50	13.34	13.42	24,786,870	+0.03(+0.23%)
Feb 17, 2012	13.17	13.45	13.08	13.39	42,523,724	+0.21(+1.59%)
Feb 16, 2012	12.74	13.21	12.73	13.18	37,171,244	+0.46(+3.60%)
Feb 15, 2012	12.67	12.93	12.56	12.72	35,567,044	+0.13(+1.06%)
Feb 14, 2012	12.61	12.69	12.50	12.59	17,094,480	-0.08(-0.60%)
Feb 13, 2012	12.72	12.79	12.61	12.67	14,043,126	+0.05(+0.41%)
Feb 10, 2012	12.56	12.72	12.47	12.62	19,144,908	-0.09(-0.71%)
Feb 09, 2012	12.65	12.72	12.46	12.71	20,810,084	+0.08(+0.64%)
Feb 08, 2012	12.57	12.75	12.50	12.63	25,809,698	+0.07(+0.55%)
Feb 07, 2012	12.48	12.60	12.38	12.56	18,094,574	+0.09(+0.70%)
Feb 06, 2012	12.49	12.51	12.37	12.47	23,020,430	-0.12(-0.94%)
Feb 03, 2012	12.61	12.71	12.55	12.59	23,704,242	+0.10(+0.76%)
Feb 02, 2012	12.30	12.53	12.25	12.49	29,029,324	+0.19(+1.55%)
Feb 01, 2012	12.19	12.42	12.13	12.30	30,341,954	+0.23(+1.91%)
Jan 31, 2012	12.13	12.19	11.97	12.07	19,824,126	+0.01(+0.05%)
Jan 30, 2012	12.05	12.14	12.01	12.06	21,436,552	-0.10(-0.85%)
Jan 27, 2012	12.09	12.24	12.01	12.17	19,036,948	+0.05(+0.44%)
Jan 26, 2012	12.25	12.34	12.01	12.11	17,369,090	-0.09(-0.72%)
Jan 25, 2012	12.13	12.25	12.04	12.20	20,607,480	-0.00(-0.03%)
Jan 24, 2012	12.12	12.31	12.12	12.21	18,754,476	-0.02(-0.13%)
Jan 23, 2012	12.13	12.40	12.12	12.22	31,361,650	+0.02(+0.19%)
Jan 20, 2012	12.03	12.21	11.98	12.20	34,167,468	+0.16(+1.33%)
Jan 19, 2012	11.95	12.20	11.85	12.04	64,984,272	+0.45(+3.86%)
Jan 18, 2012	11.50	11.62	11.42	11.59	82,104,992	-0.07(-0.62%)
Jan 17, 2012	11.90	11.94	11.57	11.66	37,819,724	-0.03(-0.29%)
Jan 13, 2012	12.01	12.06	11.67	11.70	32,086,650	-0.37(-3.04%)
Jan 12, 2012	12.13	12.22	11.97	12.06	22,743,854	+0.02(+0.19%)
Jan 11, 2012	11.98	12.19	11.97	12.04	24,595,304	+0.12(+1.03%)
Jan 10, 2012	11.83	11.98	11.76	11.92	24,365,314	+0.26(+2.26%)
Jan 09, 2012	11.85	11.87	11.53	11.66	20,920,830	-0.05(-0.39%)
Jan 06, 2012	11.72	11.82	11.68	11.70	19,189,008	-0.03(-0.26%)
Jan 05, 2012	11.54	11.75	11.45	11.73	34,671,468	+0.21(+1.82%)
Jan 04, 2012	11.69	11.69	11.29	11.52	86,133,648	-0.06(-0.56%)
Dec 30, 2011	11.60	11.66	11.52	11.59	9,662,064	-0.01(-0.10%)
Dec 29, 2011	11.60	11.63	11.43	11.60	14,372,047	-0.02(-0.16%)
Dec 28, 2011	11.77	11.83	11.58	11.62	10,629,594	-0.19(-1.65%)
Dec 27, 2011	11.77	11.86	11.67	11.81	8,909,852	+0.03(+0.28%)
Dec 23, 2011	11.77	11.80	11.63	11.78	8,866,121	+0.19(+1.63%)
Dec 21, 2011	11.66	11.80	11.35	11.59	21,139,908	-0.11(-0.95%)
Dec 20, 2011	11.59	11.71	11.48	11.70	23,432,464	+0.33(+2.91%)
Dec 19, 2011	11.69	11.77	11.32	11.37	29,864,378	-0.24(-2.09%)
Dec 16, 2011	11.38	11.79	11.36	11.61	43,359,072	+0.31(+2.70%)
Dec 15, 2011	11.66	11.69	11.11	11.31	31,289,772	-0.26(-2.21%)
Dec 14, 2011	11.89	11.91	11.44	11.56	27,050,836	-0.22(-1.85%)
Dec 13, 2011	11.95	12.11	11.69	11.78	26,208,708	-0.11(-0.93%)
Dec 12, 2011	11.94	12.00	11.80	11.89	27,327,576	-0.19(-1.61%)
Dec 09, 2011	11.87	12.14	11.87	12.09	32,729,814	+0.23(+1.97%)
Dec 08, 2011	11.70	12.01	11.69	11.85	44,116,028	+0.03(+0.29%)
Dec 07, 2011	11.74	11.90	11.61	11.82	22,974,940	+0.02(+0.13%)
Dec 06, 2011	11.76	11.92	11.73	11.80	23,733,058	+0.08(+0.65%)
Dec 05, 2011	11.74	11.82	11.65	11.73	26,286,480	+0.42(+3.72%)
Dec 02, 2011	11.45	11.57	11.30	11.31	24,373,994	-0.03(-0.27%)

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.