Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.619	9.698	9.508	9.540	1,452,717	-0.04(-0.41%)
Feb 28, 2012	9.746	9.746	9.523	9.580	1,746,466	-0.12(-1.22%)
Feb 27, 2012	9.608	9.786	9.514	9.698	1,242,246	-0.01(-0.11%)
Feb 24, 2012	9.716	9.827	9.624	9.709	1,694,834	+0.01(+0.07%)
Feb 23, 2012	9.571	9.749	9.481	9.703	1,525,487	+0.16(+1.72%)
Feb 22, 2012	9.569	9.649	9.468	9.538	1,119,623	-0.08(-0.80%)
Feb 21, 2012	9.766	9.895	9.531	9.615	1,839,481	-0.14(-1.39%)
Feb 17, 2012	9.871	9.910	9.670	9.751	1,155,575	-0.06(-0.65%)
Feb 16, 2012	9.547	9.825	9.514	9.814	2,376,569	+0.30(+3.18%)
Feb 15, 2012	9.705	9.705	9.468	9.512	1,015,485	-0.11(-1.12%)
Feb 14, 2012	9.746	9.751	9.551	9.619	1,506,196	-0.16(-1.64%)
Feb 13, 2012	9.733	9.904	9.679	9.779	1,953,151	+0.16(+1.71%)
Feb 10, 2012	9.527	9.687	9.428	9.615	1,225,244	-0.01(-0.11%)
Feb 09, 2012	9.683	9.700	9.580	9.626	806,692	-0.00(-0.05%)
Feb 08, 2012	9.683	9.728	9.481	9.630	941,488	-0.04(-0.41%)
Feb 07, 2012	9.641	9.788	9.567	9.670	1,829,862	-0.06(-0.65%)
Feb 06, 2012	9.738	9.797	9.665	9.733	773,395	-0.05(-0.56%)
Feb 03, 2012	9.593	9.867	9.593	9.788	2,058,840	+0.23(+2.43%)
Feb 02, 2012	9.797	9.797	9.292	9.556	3,491,044	+0.17(+1.82%)
Feb 01, 2012	9.406	9.703	9.310	9.385	6,988,460	+0.04(+0.42%)
Jan 31, 2012	9.181	9.367	9.025	9.345	2,921,484	+0.25(+2.70%)
Jan 30, 2012	9.172	9.284	9.097	9.100	1,540,054	-0.13(-1.38%)
Jan 27, 2012	9.128	9.242	9.095	9.227	1,651,243	+0.02(+0.17%)
Jan 26, 2012	9.095	9.240	9.045	9.211	1,160,054	+0.17(+1.84%)
Jan 25, 2012	9.005	9.137	8.937	9.045	819,070	+0.05(+0.59%)
Jan 24, 2012	8.946	9.040	8.843	8.992	2,043,877	+0.04(+0.42%)
Jan 23, 2012	8.975	8.988	8.830	8.955	686,277	-0.03(-0.29%)
Jan 20, 2012	9.012	9.071	8.876	8.981	1,015,644	-0.07(-0.78%)
Jan 19, 2012	8.948	9.124	8.904	9.051	1,220,756	+0.15(+1.70%)
Jan 18, 2012	8.852	8.948	8.834	8.900	746,925	+0.07(+0.77%)
Jan 17, 2012	8.933	8.961	8.764	8.832	1,008,968	+0.02(+0.17%)
Jan 13, 2012	8.773	8.888	8.707	8.817	832,351	-0.09(-1.06%)
Jan 12, 2012	8.937	8.950	8.821	8.911	983,989	+0.03(+0.30%)
Jan 11, 2012	8.628	8.898	8.628	8.885	1,768,097	+0.20(+2.30%)
Jan 10, 2012	8.622	8.687	8.591	8.685	1,389,675	+0.19(+2.19%)
Jan 09, 2012	8.547	8.606	8.400	8.499	2,554,540	-0.04(-0.44%)
Jan 06, 2012	8.672	8.731	8.529	8.536	2,912,148	-0.11(-1.32%)
Jan 05, 2012	8.747	8.788	8.573	8.650	3,267,466	-0.17(-1.96%)
Jan 04, 2012	8.889	8.964	8.795	8.823	2,562,394	-0.06(-0.72%)
Dec 30, 2011	9.036	9.023	8.885	8.887	1,257,000	-0.15(-1.65%)
Dec 29, 2011	8.928	9.073	8.876	9.036	824,588	+0.15(+1.68%)
Dec 28, 2011	9.084	9.106	8.841	8.887	799,026	-0.18(-2.01%)
Dec 27, 2011	8.975	9.121	8.920	9.069	684,717	+0.06(+0.66%)
Dec 23, 2011	8.986	9.058	8.856	9.010	615,208	+0.07(+0.83%)
Dec 21, 2011	8.863	8.964	8.727	8.935	843,939	+0.07(+0.84%)
Dec 20, 2011	8.628	8.915	8.626	8.861	1,671,981	+0.43(+5.04%)
Dec 19, 2011	8.698	8.785	8.411	8.435	1,558,671	-0.14(-1.59%)
Dec 16, 2011	8.582	8.761	8.551	8.571	2,804,789	+0.09(+1.06%)
Dec 15, 2011	8.488	8.547	8.365	8.481	1,025,318	+0.16(+1.90%)
Dec 14, 2011	8.453	8.492	8.317	8.323	1,666,157	-0.23(-2.64%)
Dec 13, 2011	8.742	8.825	8.516	8.549	2,178,175	-0.11(-1.24%)
Dec 12, 2011	8.648	8.665	8.534	8.657	1,246,004	-0.10(-1.18%)
Dec 09, 2011	8.413	8.793	8.413	8.760	1,512,681	+0.36(+4.34%)
Dec 08, 2011	8.549	8.573	8.376	8.396	1,343,694	-0.25(-2.94%)
Dec 07, 2011	8.696	8.738	8.529	8.650	1,471,585	-0.09(-1.00%)
Dec 06, 2011	8.619	8.771	8.536	8.738	1,861,582	+0.10(+1.19%)
Dec 05, 2011	8.600	8.703	8.512	8.635	1,440,595	+0.18(+2.07%)
Dec 02, 2011	8.490	8.549	8.413	8.459	1,552,683	+0.11(+1.26%)

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.