Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.51	14.67	14.29	14.32	15,015,669	-0.18(-1.21%)
Feb 28, 2012	14.34	14.53	14.00	14.49	22,862,338	+0.15(+1.06%)
Feb 27, 2012	14.18	14.42	14.12	14.34	15,532,111	+0.08(+0.57%)
Feb 24, 2012	15.09	15.12	14.20	14.26	23,360,928	-0.82(-5.46%)
Feb 23, 2012	14.94	15.11	14.74	15.08	13,052,346	+0.17(+1.14%)
Feb 22, 2012	15.02	15.03	14.77	14.91	11,030,528	-0.01(-0.08%)
Feb 21, 2012	14.68	15.08	14.68	14.93	13,663,242	+0.32(+2.16%)
Feb 17, 2012	14.84	14.96	14.53	14.61	13,654,224	-0.21(-1.42%)
Feb 16, 2012	14.64	15.00	14.41	14.82	18,349,236	+0.28(+1.93%)
Feb 15, 2012	14.42	14.65	14.36	14.54	17,675,720	+0.15(+1.02%)
Feb 14, 2012	14.23	14.53	14.21	14.39	11,967,829	+0.10(+0.70%)
Feb 13, 2012	14.60	14.64	14.23	14.29	12,647,722	-0.13(-0.90%)
Feb 10, 2012	14.52	14.70	14.34	14.43	11,968,393	-0.28(-1.90%)
Feb 09, 2012	14.69	14.76	14.44	14.70	16,530,796	+0.15(+1.00%)
Feb 08, 2012	14.70	14.93	14.46	14.56	19,567,116	-0.15(-0.99%)
Feb 07, 2012	14.38	14.76	14.27	14.70	17,764,156	+0.25(+1.73%)
Feb 06, 2012	14.13	14.50	14.08	14.45	12,758,031	+0.13(+0.93%)
Feb 03, 2012	14.15	14.35	13.96	14.32	14,986,029	+0.32(+2.28%)
Feb 02, 2012	14.06	14.08	13.90	14.00	14,663,596	+0.06(+0.42%)
Feb 01, 2012	14.26	14.35	13.90	13.94	22,031,820	-0.01(-0.04%)
Jan 31, 2012	14.23	14.43	13.67	13.95	21,439,080	-0.17(-1.19%)
Jan 30, 2012	13.84	14.22	13.78	14.12	13,341,417	+0.09(+0.66%)
Jan 27, 2012	13.84	14.23	13.77	14.02	19,641,564	+0.13(+0.96%)
Jan 26, 2012	14.38	14.41	13.77	13.89	16,682,738	-0.44(-3.08%)
Jan 25, 2012	13.94	14.45	13.70	14.33	23,580,966	+0.27(+1.90%)
Jan 24, 2012	13.57	14.16	13.53	14.06	20,268,306	+0.39(+2.85%)
Jan 23, 2012	13.67	13.81	13.51	13.67	14,039,500	+0.01(+0.04%)
Jan 20, 2012	13.40	13.67	13.26	13.67	15,671,827	+0.30(+2.22%)
Jan 19, 2012	13.51	13.55	13.25	13.37	17,166,478	-0.03(-0.22%)
Jan 18, 2012	12.99	13.49	12.98	13.40	27,140,932	+0.59(+4.63%)
Jan 17, 2012	12.32	12.83	12.29	12.81	25,432,912	+0.59(+4.80%)
Jan 13, 2012	12.05	12.34	11.97	12.22	14,767,191	+0.05(+0.38%)
Jan 12, 2012	11.84	12.28	11.80	12.17	23,278,580	+0.28(+2.40%)
Jan 11, 2012	11.61	11.93	11.47	11.89	19,896,976	+0.22(+1.84%)
Jan 10, 2012	11.59	11.76	11.54	11.67	16,248,917	+0.27(+2.40%)
Jan 09, 2012	11.90	11.92	11.37	11.40	19,015,166	-0.44(-3.73%)
Jan 06, 2012	11.63	11.88	11.53	11.84	18,630,360	+0.33(+2.83%)
Jan 05, 2012	11.87	11.59	11.12	11.52	35,014,016	-0.35(-2.99%)
Jan 04, 2012	12.17	12.24	11.80	11.87	27,225,734	-0.37(-2.99%)
Dec 30, 2011	12.01	12.32	11.99	12.24	9,245,346	+0.17(+1.45%)
Dec 29, 2011	12.06	12.11	11.93	12.06	11,058,499	-0.01(-0.10%)
Dec 28, 2011	12.36	12.41	11.99	12.08	10,976,809	-0.28(-2.30%)
Dec 27, 2011	12.26	12.45	12.19	12.36	8,510,718	+0.13(+1.05%)
Dec 23, 2011	12.30	12.34	12.11	12.23	5,810,987	+0.01(+0.05%)
Dec 21, 2011	12.04	12.26	11.89	12.23	13,575,439	+0.12(+1.01%)
Dec 20, 2011	11.82	12.15	11.79	12.11	10,942,162	+0.54(+4.68%)
Dec 19, 2011	11.98	11.98	11.52	11.56	10,022,872	-0.37(-3.07%)
Dec 16, 2011	11.95	12.14	11.81	11.93	16,916,714	+0.10(+0.89%)
Dec 15, 2011	12.04	12.09	11.79	11.83	11,808,869	-0.01(-0.10%)
Dec 14, 2011	11.79	11.93	11.63	11.84	16,288,182	-0.06(-0.49%)
Dec 13, 2011	12.12	12.24	11.78	11.90	13,513,366	-0.14(-1.16%)
Dec 12, 2011	12.13	12.20	11.82	12.04	15,088,420	-0.26(-2.13%)
Dec 09, 2011	12.29	12.37	12.11	12.30	15,915,793	+0.16(+1.29%)
Dec 08, 2011	12.61	12.62	12.04	12.14	20,488,788	-0.69(-5.35%)
Dec 07, 2011	12.98	12.99	12.69	12.83	15,119,468	-0.18(-1.39%)
Dec 06, 2011	13.16	13.23	12.94	13.01	14,248,928	-0.25(-1.89%)
Dec 05, 2011	13.27	13.46	13.05	13.26	17,108,954	+0.14(+1.06%)
Dec 02, 2011	13.04	13.50	13.03	13.12	22,068,840	+0.26(+1.99%)

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.