Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.87	14.03	13.81	13.88	3,137,017	+0.05(+0.36%)
Feb 28, 2012	13.94	14.00	13.78	13.83	3,356,373	-0.06(-0.43%)
Feb 27, 2012	13.81	13.96	13.71	13.89	1,736,673	-0.07(-0.50%)
Feb 24, 2012	13.95	14.08	13.84	13.96	1,863,044	+0.04(+0.29%)
Feb 23, 2012	13.59	13.93	13.58	13.92	3,404,353	+0.33(+2.43%)
Feb 22, 2012	13.68	13.87	13.55	13.59	3,322,004	-0.19(-1.38%)
Feb 21, 2012	13.94	13.95	13.72	13.78	2,344,806	-0.17(-1.22%)
Feb 17, 2012	13.94	14.01	13.81	13.95	2,588,346	+0.04(+0.29%)
Feb 16, 2012	13.65	13.94	13.59	13.91	2,698,515	+0.31(+2.28%)
Feb 15, 2012	13.77	13.84	13.58	13.60	2,813,659	-0.15(-1.09%)
Feb 14, 2012	13.79	13.79	13.60	13.75	3,166,020	-0.08(-0.58%)
Feb 13, 2012	13.88	13.88	13.70	13.83	2,530,865	+0.02(+0.14%)
Feb 10, 2012	13.66	13.87	13.56	13.81	4,067,355	-0.01(-0.07%)
Feb 09, 2012	13.90	13.94	13.75	13.82	1,906,865	-0.08(-0.58%)
Feb 08, 2012	13.85	14.12	13.82	13.90	3,736,729	+0.04(+0.29%)
Feb 07, 2012	14.00	14.06	13.84	13.86	3,090,208	-0.18(-1.28%)
Feb 06, 2012	14.01	14.08	13.87	14.04	2,911,643	-0.02(-0.14%)
Feb 03, 2012	13.95	14.14	13.86	14.06	5,556,771	+0.29(+2.11%)
Feb 02, 2012	13.61	13.81	13.55	13.77	8,381,922	+0.20(+1.47%)
Feb 01, 2012	13.36	13.64	13.29	13.57	5,811,342	+0.18(+1.34%)
Jan 31, 2012	13.49	13.52	13.32	13.39	4,718,510	+0.05(+0.37%)
Jan 30, 2012	13.29	13.46	13.16	13.34	4,770,953	-0.17(-1.26%)
Jan 27, 2012	13.31	13.62	13.24	13.51	2,762,072	+0.17(+1.27%)
Jan 26, 2012	13.19	13.60	13.04	13.34	5,873,589	-0.19(-1.40%)
Jan 25, 2012	13.17	13.55	13.07	13.53	3,642,603	+0.34(+2.58%)
Jan 24, 2012	13.16	13.35	13.03	13.19	4,211,855	-0.09(-0.68%)
Jan 23, 2012	13.30	13.68	13.21	13.28	5,011,477	-0.22(-1.63%)
Jan 20, 2012	13.25	13.50	13.19	13.50	3,939,106	+0.22(+1.66%)
Jan 19, 2012	13.14	13.33	13.03	13.28	2,755,772	+0.21(+1.61%)
Jan 18, 2012	12.69	13.15	12.69	13.07	3,413,907	+0.31(+2.43%)
Jan 17, 2012	12.77	13.03	12.70	12.76	2,349,379	+0.14(+1.11%)
Jan 13, 2012	12.55	12.65	12.43	12.62	1,471,642	-0.06(-0.47%)
Jan 12, 2012	12.55	12.69	12.35	12.68	2,300,734	+0.19(+1.52%)
Jan 11, 2012	12.17	12.56	12.12	12.49	1,708,709	+0.29(+2.38%)
Jan 10, 2012	12.14	12.31	12.11	12.20	2,013,629	+0.17(+1.41%)
Jan 09, 2012	12.15	12.21	11.99	12.03	1,245,416	-0.07(-0.58%)
Jan 06, 2012	12.25	12.35	12.06	12.10	2,045,295	-0.15(-1.22%)
Jan 05, 2012	12.01	12.25	11.89	12.25	3,046,791	+0.23(+1.91%)
Jan 04, 2012	12.21	12.25	11.93	12.02	3,613,599	-0.03(-0.25%)
Dec 30, 2011	12.14	12.31	12.05	12.05	1,230,719	-0.09(-0.74%)
Dec 29, 2011	11.95	12.26	11.94	12.14	1,626,580	+0.21(+1.76%)
Dec 28, 2011	12.21	12.21	11.89	11.93	1,337,880	-0.27(-2.21%)
Dec 27, 2011	12.07	12.43	11.99	12.20	1,474,217	+0.08(+0.66%)
Dec 23, 2011	12.19	12.22	12.08	12.12	800,593	+0.19(+1.59%)
Dec 21, 2011	11.95	12.01	11.81	11.93	1,670,100	-0.08(-0.67%)
Dec 20, 2011	11.68	12.03	11.65	12.01	2,093,237	+0.55(+4.80%)
Dec 19, 2011	11.60	11.74	11.46	11.46	2,377,089	-0.10(-0.87%)
Dec 16, 2011	11.42	11.66	11.39	11.56	4,301,854	+0.19(+1.67%)
Dec 15, 2011	11.35	11.43	11.26	11.37	2,437,443	+0.17(+1.52%)
Dec 14, 2011	11.14	11.32	11.12	11.20	2,057,810	-0.02(-0.18%)
Dec 13, 2011	11.53	11.70	11.14	11.22	2,066,114	-0.23(-2.01%)
Dec 12, 2011	11.59	11.59	11.30	11.45	2,014,034	-0.31(-2.64%)
Dec 09, 2011	11.45	11.85	11.43	11.76	2,501,257	+0.40(+3.52%)
Dec 08, 2011	11.68	11.75	11.33	11.36	2,437,077	-0.40(-3.40%)
Dec 07, 2011	11.57	11.80	11.40	11.76	2,649,848	+0.11(+0.94%)
Dec 06, 2011	11.67	11.77	11.54	11.65	1,307,736	-0.05(-0.43%)
Dec 05, 2011	11.75	11.80	11.56	11.70	2,375,544	+0.15(+1.30%)
Dec 02, 2011	11.57	11.73	11.49	11.55	1,763,534	+0.08(+0.70%)

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.