Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.07	13.08	12.74	12.84	16,911,594	-0.22(-1.70%)
Feb 28, 2012	13.15	13.20	12.91	13.06	16,967,676	-0.06(-0.42%)
Feb 27, 2012	13.14	13.31	13.03	13.12	15,938,509	-0.12(-0.87%)
Feb 24, 2012	13.96	13.96	13.14	13.23	31,421,342	-0.51(-3.71%)
Feb 23, 2012	13.67	13.76	13.40	13.74	18,741,200	+0.05(+0.34%)
Feb 22, 2012	13.69	13.99	13.62	13.69	18,569,160	+0.00(+0.00%)
Feb 21, 2012	14.03	14.15	13.69	13.69	14,952,937	-0.32(-2.26%)
Feb 17, 2012	14.31	14.36	13.98	14.01	11,248,178	-0.31(-2.15%)
Feb 16, 2012	13.89	14.36	13.87	14.32	10,518,853	+0.50(+3.65%)
Feb 15, 2012	13.74	13.87	13.57	13.81	9,375,200	+0.12(+0.88%)
Feb 14, 2012	13.58	13.72	13.48	13.69	7,950,945	+0.05(+0.38%)
Feb 13, 2012	13.74	13.84	13.40	13.64	10,020,655	-0.09(-0.69%)
Feb 10, 2012	13.87	13.93	13.71	13.74	7,233,637	-0.33(-2.31%)
Feb 09, 2012	14.09	14.24	13.90	14.06	6,786,993	+0.00(+0.00%)
Feb 08, 2012	13.96	14.32	13.91	14.06	10,453,595	+0.13(+0.92%)
Feb 07, 2012	14.02	14.05	13.75	13.93	10,769,290	-0.05(-0.37%)
Feb 06, 2012	14.16	14.17	13.87	13.99	9,436,992	-0.26(-1.80%)
Feb 03, 2012	14.33	14.43	14.21	14.24	13,642,958	+0.11(+0.79%)
Feb 02, 2012	13.69	14.17	13.49	14.13	15,546,554	+0.49(+3.58%)
Feb 01, 2012	13.50	13.74	13.44	13.64	16,615,994	+0.34(+2.57%)
Jan 31, 2012	13.57	13.64	13.24	13.30	10,274,705	-0.17(-1.27%)
Jan 30, 2012	13.39	13.56	13.14	13.47	11,425,729	-0.04(-0.32%)
Jan 27, 2012	13.07	13.94	13.04	13.51	27,410,784	+0.03(+0.19%)
Jan 26, 2012	13.85	13.87	13.40	13.49	13,229,613	-0.22(-1.62%)
Jan 25, 2012	13.51	13.80	13.27	13.71	15,029,244	+0.23(+1.71%)
Jan 24, 2012	13.47	13.79	13.39	13.48	21,699,036	-0.19(-1.38%)
Jan 23, 2012	13.28	13.69	13.13	13.67	23,510,974	+0.38(+2.83%)
Jan 20, 2012	13.21	13.35	13.04	13.29	13,048,976	+0.06(+0.45%)
Jan 19, 2012	13.04	13.38	13.02	13.23	14,717,963	+0.29(+2.25%)
Jan 18, 2012	12.45	13.05	12.30	12.94	22,083,046	+0.56(+4.56%)
Jan 17, 2012	12.83	12.88	12.32	12.38	19,763,292	-0.27(-2.17%)
Jan 13, 2012	12.92	12.92	12.57	12.65	15,950,454	-0.39(-2.95%)
Jan 12, 2012	13.03	13.14	12.86	13.04	11,497,293	-0.03(-0.26%)
Jan 11, 2012	13.18	13.23	12.69	13.07	27,466,964	-0.30(-2.24%)
Jan 10, 2012	13.70	13.75	13.29	13.37	18,146,510	-0.20(-1.45%)
Jan 09, 2012	13.59	13.72	13.21	13.57	20,819,904	+0.11(+0.83%)
Jan 06, 2012	13.08	13.51	13.04	13.45	27,083,010	+0.42(+3.22%)
Jan 05, 2012	12.38	13.10	12.38	13.04	31,545,912	+0.89(+7.33%)
Jan 04, 2012	11.94	12.17	11.81	12.14	8,283,183	+0.29(+2.45%)
Dec 30, 2011	11.77	11.88	11.73	11.85	3,718,273	+0.09(+0.73%)
Dec 29, 2011	11.75	11.88	11.73	11.77	3,623,544	+0.02(+0.15%)
Dec 28, 2011	11.95	11.95	11.71	11.75	6,185,137	-0.15(-1.29%)
Dec 27, 2011	12.11	12.11	11.90	11.91	7,532,452	-0.20(-1.63%)
Dec 23, 2011	12.23	12.29	12.04	12.10	5,296,899	+0.30(+2.54%)
Dec 21, 2011	11.89	11.97	11.61	11.80	9,786,799	-0.09(-0.79%)
Dec 20, 2011	11.49	11.92	11.46	11.90	13,461,211	+0.58(+5.14%)
Dec 19, 2011	11.64	11.68	11.29	11.31	8,097,015	-0.26(-2.22%)
Dec 16, 2011	11.43	11.68	11.40	11.57	9,509,896	+0.17(+1.50%)
Dec 15, 2011	11.81	11.85	11.34	11.40	9,829,172	-0.15(-1.26%)
Dec 14, 2011	11.79	11.91	11.49	11.55	9,550,580	-0.24(-2.03%)
Dec 13, 2011	12.20	12.32	11.71	11.79	11,916,519	-0.29(-2.41%)
Dec 12, 2011	12.09	12.12	11.90	12.08	8,399,920	-0.15(-1.26%)
Dec 09, 2011	12.12	12.31	11.91	12.23	7,932,305	+0.12(+0.99%)
Dec 08, 2011	12.28	12.45	12.09	12.11	9,988,449	-0.37(-2.95%)
Dec 07, 2011	12.27	12.58	12.12	12.48	16,674,151	+0.41(+3.40%)
Dec 06, 2011	11.85	12.16	11.76	12.07	14,456,583	+0.27(+2.32%)
Dec 05, 2011	12.01	12.09	11.76	11.79	12,643,118	-0.01(-0.07%)
Dec 02, 2011	12.35	12.38	11.78	11.80	15,878,340	-0.06(-0.51%)

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.