Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.32	10.34	10.05	10.08	26,882,680	-0.26(-2.47%)
Feb 28, 2012	10.30	10.48	10.27	10.34	19,038,564	+0.02(+0.24%)
Feb 27, 2012	10.33	10.47	10.27	10.32	19,127,164	-0.08(-0.79%)
Feb 24, 2012	10.48	10.56	10.37	10.40	12,458,912	-0.09(-0.86%)
Feb 23, 2012	10.61	10.64	10.31	10.49	21,784,732	-0.13(-1.24%)
Feb 22, 2012	10.46	10.65	10.46	10.62	27,481,328	+0.16(+1.49%)
Feb 21, 2012	10.71	10.72	10.37	10.46	26,045,410	-0.16(-1.55%)
Feb 17, 2012	11.34	11.41	10.61	10.63	41,491,696	-0.18(-1.67%)
Feb 16, 2012	10.59	10.82	10.57	10.81	17,223,274	+0.25(+2.40%)
Feb 15, 2012	10.55	10.72	10.51	10.55	13,810,171	+0.02(+0.23%)
Feb 14, 2012	10.60	10.63	10.38	10.53	18,198,376	-0.05(-0.46%)
Feb 13, 2012	10.67	10.74	10.47	10.58	12,126,420	-0.02(-0.15%)
Feb 10, 2012	10.61	10.72	10.53	10.60	12,762,785	-0.13(-1.22%)
Feb 09, 2012	10.64	10.74	10.57	10.73	13,961,690	+0.09(+0.85%)
Feb 08, 2012	10.40	10.71	10.40	10.64	21,863,934	+0.21(+2.04%)
Feb 07, 2012	10.33	10.47	10.27	10.42	10,736,350	+0.11(+1.03%)
Feb 06, 2012	10.42	10.43	10.19	10.32	17,537,290	-0.15(-1.41%)
Feb 03, 2012	10.48	10.55	10.40	10.46	13,502,608	+0.12(+1.19%)
Feb 02, 2012	10.27	10.44	10.27	10.34	13,706,000	+0.06(+0.56%)
Feb 01, 2012	10.18	10.35	10.10	10.28	17,950,036	+0.24(+2.40%)
Jan 31, 2012	9.965	10.10	9.908	10.04	18,372,966	+0.18(+1.78%)
Jan 30, 2012	9.892	9.941	9.802	9.867	19,451,272	-0.14(-1.39%)
Jan 27, 2012	10.15	10.24	9.965	10.01	23,206,616	-0.14(-1.37%)
Jan 26, 2012	10.17	10.34	10.06	10.15	18,052,134	+0.03(+0.32%)
Jan 25, 2012	10.08	10.18	9.965	10.11	13,126,093	+0.04(+0.45%)
Jan 24, 2012	9.998	10.15	9.916	10.07	10,166,159	+0.07(+0.70%)
Jan 23, 2012	10.17	10.20	9.912	9.998	22,981,118	-0.20(-2.00%)
Jan 20, 2012	10.14	10.27	10.07	10.20	24,094,814	+0.13(+1.30%)
Jan 19, 2012	9.974	10.16	9.941	10.07	18,886,120	+0.16(+1.57%)
Jan 18, 2012	9.728	9.965	9.687	9.916	24,776,326	+0.28(+2.93%)
Jan 17, 2012	9.654	9.744	9.597	9.634	29,254,486	+0.22(+2.39%)
Jan 13, 2012	9.614	9.630	9.368	9.409	17,620,550	-0.25(-2.54%)
Jan 12, 2012	9.663	9.695	9.515	9.654	15,360,751	+0.07(+0.77%)
Jan 11, 2012	9.491	9.720	9.442	9.581	17,946,304	+0.09(+0.95%)
Jan 10, 2012	9.385	9.581	9.360	9.491	30,827,670	+0.21(+2.29%)
Jan 09, 2012	9.065	9.303	9.016	9.278	27,240,872	+0.27(+3.00%)
Jan 06, 2012	8.877	9.024	8.779	9.008	19,773,678	+0.15(+1.66%)
Jan 05, 2012	8.771	8.869	8.705	8.861	17,102,356	+0.06(+0.65%)
Jan 04, 2012	8.763	8.804	8.681	8.804	12,920,980	+0.04(+0.47%)
Dec 30, 2011	8.841	8.869	8.754	8.763	7,980,316	+0.02(+0.28%)
Dec 29, 2011	8.754	8.828	8.689	8.738	9,891,348	+0.05(+0.61%)
Dec 28, 2011	8.885	8.918	8.664	8.685	11,649,006	-0.18(-1.99%)
Dec 27, 2011	8.804	8.959	8.795	8.861	10,869,393	+0.01(+0.09%)
Dec 23, 2011	8.624	8.853	8.615	8.853	15,324,463	+0.51(+6.08%)
Dec 21, 2011	8.525	8.550	8.321	8.345	28,630,246	-0.18(-2.06%)
Dec 20, 2011	8.435	8.697	8.435	8.521	32,058,494	+0.23(+2.81%)
Dec 19, 2011	8.452	8.591	8.276	8.288	14,445,592	-0.16(-1.94%)
Dec 16, 2011	8.419	8.599	8.374	8.452	21,538,264	+0.11(+1.37%)
Dec 15, 2011	8.591	8.607	8.325	8.337	21,182,086	-0.11(-1.36%)
Dec 14, 2011	8.583	8.615	8.444	8.452	18,214,952	-0.14(-1.62%)
Dec 13, 2011	8.648	8.722	8.534	8.591	32,673,978	-0.02(-0.19%)
Dec 12, 2011	9.016	9.033	8.566	8.607	26,588,676	-0.56(-6.07%)
Dec 09, 2011	8.943	9.229	8.836	9.164	14,639,950	+0.24(+2.66%)
Dec 08, 2011	9.163	9.237	8.918	8.926	17,407,800	-0.28(-3.02%)
Dec 07, 2011	9.098	9.278	8.951	9.204	20,722,076	+0.13(+1.44%)
Dec 06, 2011	9.049	9.139	8.992	9.074	14,344,886	+0.08(+0.91%)
Dec 05, 2011	9.008	9.065	8.885	8.992	16,744,277	+0.13(+1.48%)
Dec 02, 2011	8.918	9.061	8.836	8.861	18,498,604	+0.05(+0.56%)

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.