Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.67	14.84	14.45	14.48	14,850,661	-0.18(-1.21%)
Feb 28, 2012	14.49	14.69	14.16	14.65	22,611,102	+0.15(+1.06%)
Feb 27, 2012	14.34	14.58	14.28	14.50	15,361,428	+0.08(+0.57%)
Feb 24, 2012	15.26	15.29	14.36	14.42	23,104,212	-0.83(-5.47%)
Feb 23, 2012	15.10	15.28	14.91	15.25	12,908,913	+0.17(+1.14%)
Feb 22, 2012	15.19	15.19	14.94	15.08	10,909,313	-0.01(-0.08%)
Feb 21, 2012	14.84	15.25	14.84	15.09	13,513,095	+0.32(+2.16%)
Feb 17, 2012	15.01	15.13	14.69	14.77	13,504,177	-0.21(-1.42%)
Feb 16, 2012	14.80	15.16	14.57	14.99	18,147,596	+0.28(+1.93%)
Feb 15, 2012	14.58	14.81	14.52	14.70	17,481,480	+0.15(+1.02%)
Feb 14, 2012	14.39	14.70	14.36	14.55	11,836,313	+0.10(+0.70%)
Feb 13, 2012	14.77	14.80	14.39	14.45	12,508,735	-0.12(-0.85%)
Feb 10, 2012	14.68	14.86	14.50	14.58	11,843,057	-0.28(-1.90%)
Feb 09, 2012	14.84	14.91	14.59	14.86	16,357,681	+0.15(+1.00%)
Feb 08, 2012	14.86	15.09	14.61	14.71	19,362,206	-0.15(-0.99%)
Feb 07, 2012	14.53	14.92	14.42	14.86	17,578,126	+0.25(+1.73%)
Feb 06, 2012	14.28	14.65	14.23	14.61	12,624,426	+0.14(+0.93%)
Feb 03, 2012	14.30	14.50	14.11	14.47	14,829,091	+0.32(+2.28%)
Feb 02, 2012	14.21	14.23	14.04	14.15	14,510,035	+0.06(+0.42%)
Feb 01, 2012	14.41	14.50	14.05	14.09	21,801,098	-0.01(-0.04%)
Jan 31, 2012	14.38	14.58	13.82	14.10	21,214,564	-0.17(-1.19%)
Jan 30, 2012	13.98	14.37	13.93	14.27	13,201,703	+0.09(+0.66%)
Jan 27, 2012	13.98	14.38	13.91	14.17	19,435,874	+0.14(+0.96%)
Jan 26, 2012	14.54	14.57	13.91	14.04	16,508,033	-0.45(-3.08%)
Jan 25, 2012	14.09	14.60	13.85	14.48	23,334,020	+0.27(+1.90%)
Jan 24, 2012	13.71	14.31	13.67	14.21	20,056,052	+0.39(+2.85%)
Jan 23, 2012	13.82	13.96	13.66	13.82	13,892,475	+0.01(+0.04%)
Jan 20, 2012	13.54	13.81	13.40	13.81	15,507,708	+0.30(+2.22%)
Jan 19, 2012	13.66	13.69	13.39	13.51	16,986,706	-0.03(-0.22%)
Jan 18, 2012	13.13	13.63	13.11	13.54	26,856,706	+0.60(+4.63%)
Jan 17, 2012	12.45	12.97	12.42	12.94	25,166,574	+0.59(+4.81%)
Jan 13, 2012	12.18	12.47	12.10	12.35	14,612,545	+0.05(+0.38%)
Jan 12, 2012	11.97	12.41	11.93	12.30	23,034,802	+0.29(+2.40%)
Jan 11, 2012	11.73	12.06	11.59	12.02	19,688,610	+0.22(+1.84%)
Jan 10, 2012	11.72	11.88	11.66	11.80	16,078,755	+0.28(+2.40%)
Jan 09, 2012	12.02	12.05	11.49	11.52	18,816,034	-0.45(-3.73%)
Jan 06, 2012	11.75	12.01	11.65	11.97	18,435,258	+0.33(+2.83%)
Jan 05, 2012	12.00	11.71	11.23	11.64	34,647,344	-0.36(-2.99%)
Jan 04, 2012	12.30	12.37	11.93	12.00	26,940,620	-0.37(-2.99%)
Dec 30, 2011	12.14	12.45	12.12	12.37	9,148,526	+0.18(+1.45%)
Dec 29, 2011	12.19	12.24	12.06	12.19	10,942,692	-0.01(-0.10%)
Dec 28, 2011	12.49	12.54	12.12	12.20	10,861,857	-0.29(-2.30%)
Dec 27, 2011	12.39	12.59	12.32	12.49	8,421,592	+0.13(+1.05%)
Dec 23, 2011	12.43	12.47	12.24	12.36	5,750,133	+0.01(+0.05%)
Dec 21, 2011	12.17	12.39	12.02	12.36	13,433,274	+0.12(+1.01%)
Dec 20, 2011	11.95	12.27	11.91	12.23	10,827,573	+0.55(+4.68%)
Dec 19, 2011	12.11	12.11	11.65	11.69	9,917,910	-0.37(-3.07%)
Dec 16, 2011	12.08	12.27	11.93	12.06	16,739,559	+0.11(+0.88%)
Dec 15, 2011	12.16	12.22	11.91	11.95	11,685,204	-0.01(-0.10%)
Dec 14, 2011	11.91	12.06	11.75	11.96	16,117,608	-0.06(-0.49%)
Dec 13, 2011	12.24	12.37	11.90	12.02	13,371,851	-0.14(-1.16%)
Dec 12, 2011	12.26	12.33	11.95	12.16	14,930,410	-0.26(-2.13%)
Dec 09, 2011	12.42	12.50	12.24	12.43	15,749,119	+0.16(+1.29%)
Dec 08, 2011	12.74	12.76	12.17	12.27	20,274,224	-0.69(-5.35%)
Dec 07, 2011	13.11	13.13	12.83	12.96	14,961,134	-0.18(-1.39%)
Dec 06, 2011	13.30	13.37	13.07	13.14	14,099,710	-0.25(-1.89%)
Dec 05, 2011	13.41	13.60	13.19	13.40	16,929,784	+0.14(+1.06%)
Dec 02, 2011	13.17	13.64	13.17	13.26	21,837,730	+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.