Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.34	10.44	10.28	10.33	6,249,647	-0.01(-0.11%)
Feb 28, 2012	10.47	10.49	10.32	10.34	5,144,974	-0.11(-1.02%)
Feb 27, 2012	10.39	10.51	10.33	10.45	4,323,537	-0.04(-0.43%)
Feb 24, 2012	10.52	10.53	10.39	10.49	3,243,958	-0.02(-0.16%)
Feb 23, 2012	10.36	10.52	10.28	10.51	4,699,274	+0.13(+1.24%)
Feb 22, 2012	10.39	10.48	10.33	10.38	5,477,878	-0.04(-0.43%)
Feb 21, 2012	10.55	10.56	10.36	10.43	4,975,166	-0.11(-1.01%)
Feb 17, 2012	10.61	10.64	10.48	10.53	3,829,372	-0.01(-0.05%)
Feb 16, 2012	10.41	10.57	10.35	10.54	5,470,325	+0.19(+1.84%)
Feb 15, 2012	10.45	10.45	10.25	10.35	6,592,658	-0.06(-0.54%)
Feb 14, 2012	10.53	10.53	10.35	10.40	6,522,153	-0.16(-1.54%)
Feb 13, 2012	10.40	10.57	10.35	10.57	7,224,445	+0.25(+2.42%)
Feb 10, 2012	10.31	10.39	10.23	10.32	7,688,154	-0.15(-1.42%)
Feb 09, 2012	10.60	10.63	10.28	10.47	6,899,052	-0.12(-1.11%)
Feb 08, 2012	10.45	10.60	10.43	10.58	5,982,356	+0.15(+1.40%)
Feb 07, 2012	10.47	10.54	10.39	10.44	4,514,394	-0.09(-0.85%)
Feb 06, 2012	10.58	10.61	10.45	10.53	3,619,312	-0.07(-0.69%)
Feb 03, 2012	10.51	10.63	10.44	10.60	8,400,362	+0.21(+2.00%)
Feb 02, 2012	10.29	10.42	10.17	10.39	7,323,588	+0.14(+1.37%)
Feb 01, 2012	10.32	10.39	10.20	10.25	6,914,997	+0.01(+0.11%)
Jan 31, 2012	10.30	10.37	10.19	10.24	7,354,230	-0.02(-0.22%)
Jan 30, 2012	10.19	10.28	10.16	10.26	6,673,862	-0.04(-0.38%)
Jan 27, 2012	10.42	10.44	10.23	10.30	9,586,238	-0.20(-1.87%)
Jan 26, 2012	10.62	10.66	10.49	10.50	9,625,914	-0.05(-0.48%)
Jan 25, 2012	10.33	10.58	10.24	10.55	10,842,424	+0.17(+1.62%)
Jan 24, 2012	10.19	10.40	10.13	10.38	8,401,477	+0.13(+1.26%)
Jan 23, 2012	10.16	10.29	10.10	10.25	9,380,618	+0.08(+0.83%)
Jan 20, 2012	9.922	10.17	9.866	10.17	8,290,831	+0.25(+2.49%)
Jan 19, 2012	9.877	9.962	9.771	9.922	4,917,361	+0.09(+0.91%)
Jan 18, 2012	9.765	9.872	9.754	9.833	4,207,263	+0.08(+0.86%)
Jan 17, 2012	9.776	9.849	9.681	9.748	6,321,184	+0.08(+0.87%)
Jan 13, 2012	9.530	9.684	9.457	9.664	7,567,537	+0.04(+0.41%)
Jan 12, 2012	9.771	9.838	9.490	9.625	7,694,987	+0.03(+0.35%)
Jan 11, 2012	9.305	9.642	9.283	9.591	7,913,087	+0.26(+2.77%)
Jan 10, 2012	9.232	9.350	9.221	9.333	5,005,847	+0.20(+2.21%)
Jan 09, 2012	9.305	9.389	9.131	9.131	5,745,272	-0.10(-1.09%)
Jan 06, 2012	9.333	9.367	9.221	9.232	5,321,887	-0.11(-1.14%)
Jan 05, 2012	9.153	9.372	9.114	9.339	4,063,826	+0.16(+1.71%)
Jan 04, 2012	9.294	9.305	9.097	9.182	5,373,416	+0.07(+0.74%)
Dec 30, 2011	9.271	9.271	9.109	9.114	6,023,657	-0.05(-0.55%)
Dec 29, 2011	9.204	9.215	9.120	9.165	6,215,337	+0.02(+0.18%)
Dec 28, 2011	9.237	9.248	9.087	9.148	5,480,259	-0.09(-0.96%)
Dec 27, 2011	9.342	9.342	9.181	9.237	6,407,714	-0.14(-1.48%)
Dec 23, 2011	9.453	9.475	9.348	9.376	2,962,867	+0.22(+2.42%)
Dec 21, 2011	9.209	9.220	9.037	9.154	6,187,419	-0.04(-0.42%)
Dec 20, 2011	9.043	9.276	9.037	9.192	6,719,677	+0.31(+3.50%)
Dec 19, 2011	9.015	9.037	8.871	8.882	5,037,509	-0.07(-0.74%)
Dec 16, 2011	8.787	8.965	8.782	8.948	9,564,990	+0.22(+2.48%)
Dec 15, 2011	8.726	8.804	8.665	8.732	3,926,183	+0.13(+1.55%)
Dec 14, 2011	8.521	8.707	8.488	8.599	5,587,800	+0.03(+0.39%)
Dec 13, 2011	8.732	8.821	8.480	8.566	4,431,290	-0.11(-1.22%)
Dec 12, 2011	8.765	8.782	8.593	8.671	4,625,531	-0.23(-2.56%)
Dec 09, 2011	8.704	8.998	8.699	8.898	4,980,952	+0.23(+2.62%)
Dec 08, 2011	8.882	8.893	8.649	8.671	5,765,581	-0.27(-3.04%)
Dec 07, 2011	8.743	8.993	8.677	8.943	5,938,483	+0.17(+1.96%)
Dec 06, 2011	8.743	8.854	8.638	8.771	5,294,704	+0.03(+0.32%)
Dec 05, 2011	8.799	8.837	8.652	8.743	5,459,309	+0.09(+1.09%)
Dec 02, 2011	8.726	8.893	8.621	8.649	7,038,168	+0.00(+0.00%)

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.