Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.59	16.78	16.35	16.37	13,132,025	-0.20(-1.21%)
Feb 28, 2012	16.39	16.61	16.01	16.57	19,994,368	+0.17(+1.06%)
Feb 27, 2012	16.21	16.49	16.14	16.40	13,583,683	+0.09(+0.57%)
Feb 24, 2012	17.25	17.29	16.24	16.30	20,430,410	-0.94(-5.47%)
Feb 23, 2012	17.08	17.27	16.86	17.25	11,414,992	+0.19(+1.14%)
Feb 22, 2012	17.17	17.18	16.89	17.05	9,646,801	-0.01(-0.08%)
Feb 21, 2012	16.79	17.24	16.79	17.07	11,949,254	+0.36(+2.16%)
Feb 17, 2012	16.97	17.11	16.61	16.71	11,941,368	-0.24(-1.42%)
Feb 16, 2012	16.74	17.15	16.48	16.95	16,047,413	+0.32(+1.93%)
Feb 15, 2012	16.49	16.75	16.42	16.63	15,458,386	+0.17(+1.02%)
Feb 14, 2012	16.27	16.62	16.24	16.46	10,466,522	+0.11(+0.70%)
Feb 13, 2012	16.70	16.74	16.27	16.35	11,061,126	-0.14(-0.85%)
Feb 10, 2012	16.60	16.80	16.39	16.49	10,472,484	-0.32(-1.90%)
Feb 09, 2012	16.78	16.86	16.50	16.80	14,464,640	+0.17(+1.00%)
Feb 08, 2012	16.80	17.06	16.53	16.64	17,121,456	-0.17(-0.99%)
Feb 07, 2012	16.43	16.87	16.31	16.80	15,543,845	+0.29(+1.73%)
Feb 06, 2012	16.15	16.57	16.09	16.52	11,163,427	+0.15(+0.93%)
Feb 03, 2012	16.17	16.40	15.95	16.37	13,112,951	+0.37(+2.28%)
Feb 02, 2012	16.07	16.09	15.88	16.00	12,830,818	+0.07(+0.42%)
Feb 01, 2012	16.29	16.40	15.89	15.93	19,278,102	-0.01(-0.04%)
Jan 31, 2012	16.26	16.49	15.63	15.94	18,759,446	-0.19(-1.19%)
Jan 30, 2012	15.81	16.25	15.75	16.13	11,673,897	+0.11(+0.66%)
Jan 27, 2012	15.81	16.27	15.73	16.03	17,186,600	+0.15(+0.96%)
Jan 26, 2012	16.44	16.47	15.73	15.87	14,597,592	-0.51(-3.08%)
Jan 25, 2012	15.93	16.52	15.66	16.38	20,633,622	+0.31(+1.90%)
Jan 24, 2012	15.51	16.18	15.46	16.07	17,735,006	+0.45(+2.85%)
Jan 23, 2012	15.63	15.79	15.44	15.63	12,284,727	+0.01(+0.04%)
Jan 20, 2012	15.32	15.62	15.16	15.62	13,713,033	+0.34(+2.22%)
Jan 19, 2012	15.44	15.48	15.14	15.28	15,020,869	-0.03(-0.22%)
Jan 18, 2012	14.85	15.42	14.83	15.32	23,748,634	+0.68(+4.63%)
Jan 17, 2012	14.08	14.66	14.05	14.64	22,254,098	+0.67(+4.80%)
Jan 13, 2012	13.77	14.11	13.68	13.97	12,921,465	+0.05(+0.38%)
Jan 12, 2012	13.54	14.03	13.49	13.91	20,369,030	+0.33(+2.40%)
Jan 11, 2012	13.26	13.63	13.10	13.59	17,410,088	+0.25(+1.84%)
Jan 10, 2012	13.25	13.44	13.19	13.34	14,217,993	+0.31(+2.40%)
Jan 09, 2012	13.60	13.62	13.00	13.03	16,638,493	-0.50(-3.73%)
Jan 06, 2012	13.29	13.58	13.18	13.54	16,301,783	+0.37(+2.83%)
Jan 05, 2012	13.57	13.24	12.70	13.16	30,637,676	-0.41(-2.99%)
Jan 04, 2012	13.91	13.99	13.49	13.57	23,822,838	-0.42(-2.99%)
Dec 30, 2011	13.73	14.08	13.71	13.99	8,089,786	+0.20(+1.45%)
Dec 29, 2011	13.79	13.84	13.63	13.79	9,676,316	-0.01(-0.10%)
Dec 28, 2011	14.13	14.19	13.70	13.80	9,604,836	-0.33(-2.30%)
Dec 27, 2011	14.01	14.23	13.93	14.13	7,446,978	+0.15(+1.05%)
Dec 23, 2011	14.05	14.10	13.84	13.98	5,084,681	+0.01(+0.05%)
Dec 21, 2011	13.76	14.01	13.59	13.97	11,878,668	+0.14(+1.01%)
Dec 20, 2011	13.51	13.88	13.47	13.83	9,574,520	+0.62(+4.68%)
Dec 19, 2011	13.69	13.69	13.17	13.22	8,770,131	-0.42(-3.07%)
Dec 16, 2011	13.66	13.88	13.50	13.63	14,802,324	+0.12(+0.88%)
Dec 15, 2011	13.75	13.81	13.47	13.52	10,332,899	-0.01(-0.10%)
Dec 14, 2011	13.47	13.63	13.29	13.53	14,252,350	-0.07(-0.49%)
Dec 13, 2011	13.85	13.99	13.46	13.60	11,824,354	-0.16(-1.16%)
Dec 12, 2011	13.86	13.94	13.51	13.75	13,202,544	-0.30(-2.13%)
Dec 09, 2011	14.05	14.13	13.84	14.05	13,926,506	+0.18(+1.29%)
Dec 08, 2011	14.41	14.43	13.76	13.87	17,927,930	-0.78(-5.35%)
Dec 07, 2011	14.83	14.84	14.51	14.66	13,229,712	-0.21(-1.39%)
Dec 06, 2011	15.04	15.12	14.78	14.86	12,467,979	-0.29(-1.89%)
Dec 05, 2011	15.16	15.38	14.92	15.15	14,970,535	+0.16(+1.06%)
Dec 02, 2011	14.90	15.43	14.89	14.99	19,310,494	+0.29(+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.