Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.75	10.81	10.52	10.54	14,465,499	-0.19(-1.74%)
Feb 28, 2012	10.85	10.85	10.70	10.73	15,528,004	-0.10(-0.95%)
Feb 27, 2012	10.67	10.86	10.63	10.83	9,930,935	+0.04(+0.39%)
Feb 24, 2012	10.79	10.83	10.73	10.79	9,269,370	+0.01(+0.11%)
Feb 23, 2012	10.88	10.91	10.77	10.78	11,135,764	-0.09(-0.83%)
Feb 22, 2012	10.72	10.88	10.63	10.87	11,717,382	+0.18(+1.69%)
Feb 21, 2012	10.87	10.88	10.65	10.69	7,570,573	-0.16(-1.45%)
Feb 17, 2012	10.80	10.86	10.75	10.84	9,181,666	+0.10(+0.90%)
Feb 16, 2012	10.65	10.75	10.62	10.75	17,539,632	+0.11(+1.02%)
Feb 15, 2012	10.71	10.72	10.58	10.64	24,463,736	-0.03(-0.28%)
Feb 14, 2012	10.65	10.70	10.50	10.67	17,549,210	+0.02(+0.23%)
Feb 13, 2012	10.70	10.77	10.63	10.64	18,332,432	+0.03(+0.31%)
Feb 10, 2012	10.64	10.69	10.53	10.61	17,586,796	-0.09(-0.87%)
Feb 09, 2012	10.73	10.77	10.65	10.70	14,091,205	+0.01(+0.06%)
Feb 08, 2012	10.89	11.10	10.66	10.70	62,025,972	-1.19(-10.00%)
Feb 07, 2012	11.76	11.96	11.69	11.89	10,599,633	+0.13(+1.08%)
Feb 06, 2012	11.77	11.79	11.57	11.76	10,086,325	-0.14(-1.22%)
Feb 03, 2012	11.68	11.92	11.65	11.90	9,861,285	+0.33(+2.87%)
Feb 02, 2012	11.60	11.65	11.49	11.57	5,826,623	-0.01(-0.10%)
Feb 01, 2012	11.58	11.65	11.51	11.58	8,846,983	+0.06(+0.52%)
Jan 31, 2012	11.54	11.55	11.41	11.52	5,352,424	+0.02(+0.16%)
Jan 30, 2012	11.46	11.52	11.39	11.51	4,725,773	-0.05(-0.47%)
Jan 27, 2012	11.49	11.61	11.46	11.56	4,461,731	+0.01(+0.10%)
Jan 26, 2012	11.79	11.79	11.53	11.55	6,758,860	-0.22(-1.90%)
Jan 25, 2012	11.54	11.81	11.48	11.77	7,857,210	+0.21(+1.83%)
Jan 24, 2012	11.34	11.61	11.33	11.56	5,912,352	+0.15(+1.32%)
Jan 23, 2012	11.46	11.57	11.38	11.41	5,248,861	-0.08(-0.74%)
Jan 20, 2012	11.52	11.58	11.43	11.49	8,632,061	-0.06(-0.52%)
Jan 19, 2012	11.37	11.55	11.26	11.55	9,014,370	+0.21(+1.81%)
Jan 18, 2012	11.17	11.39	11.08	11.35	6,346,689	+0.19(+1.68%)
Jan 17, 2012	11.45	11.50	11.14	11.16	10,899,376	-0.20(-1.75%)
Jan 13, 2012	11.34	11.40	11.33	11.36	9,446,015	-0.08(-0.74%)
Jan 12, 2012	11.37	11.46	11.33	11.45	6,818,412	+0.11(+0.96%)
Jan 11, 2012	11.18	11.35	11.11	11.34	5,599,052	+0.11(+1.02%)
Jan 10, 2012	11.20	11.37	11.15	11.22	13,299,168	+0.14(+1.25%)
Jan 09, 2012	11.04	11.11	10.99	11.08	6,845,902	+0.04(+0.33%)
Jan 06, 2012	11.05	11.11	10.96	11.05	6,150,833	-0.05(-0.43%)
Jan 05, 2012	11.01	11.11	10.90	11.10	5,350,967	+0.05(+0.49%)
Jan 04, 2012	11.14	11.20	10.99	11.04	7,631,163	+0.02(+0.22%)
Dec 30, 2011	11.13	11.14	10.99	11.02	4,054,325	-0.11(-0.98%)
Dec 29, 2011	11.02	11.14	10.98	11.13	4,784,594	+0.16(+1.43%)
Dec 28, 2011	11.10	11.13	10.91	10.97	4,818,300	-0.10(-0.93%)
Dec 27, 2011	11.11	11.13	11.06	11.07	3,226,351	-0.07(-0.65%)
Dec 23, 2011	11.07	11.14	11.00	11.14	3,914,105	+0.20(+1.82%)
Dec 21, 2011	11.00	11.04	10.85	10.95	6,786,793	-0.08(-0.77%)
Dec 20, 2011	10.76	11.05	10.76	11.03	11,072,718	+0.44(+4.16%)
Dec 19, 2011	10.79	10.82	10.56	10.59	8,223,019	-0.14(-1.29%)
Dec 16, 2011	10.61	10.91	10.60	10.73	19,232,208	+0.26(+2.48%)
Dec 15, 2011	10.58	10.58	10.38	10.47	12,051,706	+0.04(+0.35%)
Dec 14, 2011	10.45	10.46	10.36	10.43	11,424,761	-0.10(-0.91%)
Dec 13, 2011	10.78	10.81	10.43	10.53	15,036,570	-0.03(-0.28%)
Dec 12, 2011	10.81	10.81	10.50	10.56	12,968,094	-0.36(-3.30%)
Dec 09, 2011	10.68	10.92	10.64	10.92	10,597,173	+0.29(+2.71%)
Dec 08, 2011	10.64	10.75	10.58	10.63	11,546,927	-0.10(-0.90%)
Dec 07, 2011	10.66	10.76	10.55	10.73	8,009,581	+0.01(+0.06%)
Dec 06, 2011	10.72	10.76	10.62	10.72	9,180,451	+0.03(+0.28%)
Dec 05, 2011	10.64	10.77	10.61	10.69	10,701,010	+0.15(+1.42%)
Dec 02, 2011	10.50	10.62	10.46	10.54	12,480,056	+0.07(+0.69%)

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.