Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.947	10.45	9.947	10.09	6,951,381	+0.18(+1.78%)
Feb 28, 2012	10.10	10.25	9.762	9.912	6,631,555	-0.31(-3.02%)
Feb 27, 2012	9.903	10.34	9.832	10.22	3,948,161	+0.11(+1.14%)
Feb 24, 2012	10.42	10.63	10.11	10.11	4,152,505	-0.27(-2.64%)
Feb 23, 2012	9.930	10.46	9.885	10.38	5,533,911	+0.43(+4.35%)
Feb 22, 2012	10.27	10.47	9.788	9.947	7,698,341	-0.43(-4.17%)
Feb 21, 2012	10.80	10.95	10.19	10.38	5,883,250	-0.36(-3.37%)
Feb 17, 2012	10.78	11.02	10.63	10.74	4,820,922	-0.10(-0.90%)
Feb 16, 2012	10.97	11.18	10.70	10.84	8,344,275	-0.11(-0.97%)
Feb 15, 2012	11.10	11.40	10.87	10.95	8,486,076	-0.03(-0.24%)
Feb 14, 2012	10.81	11.10	10.62	10.97	9,132,613	+0.03(+0.24%)
Feb 13, 2012	10.52	11.11	10.44	10.95	8,142,047	+0.60(+5.81%)
Feb 10, 2012	10.29	10.65	10.16	10.34	8,753,337	-0.24(-2.25%)
Feb 09, 2012	9.638	10.73	9.638	10.58	16,401,397	+0.94(+9.71%)
Feb 08, 2012	9.550	9.718	9.294	9.647	6,747,526	+0.14(+1.49%)
Feb 07, 2012	9.188	9.603	9.011	9.506	7,608,282	+0.29(+3.16%)
Feb 06, 2012	9.311	9.567	9.099	9.214	6,910,519	-0.34(-3.52%)
Feb 03, 2012	8.728	9.766	8.728	9.550	14,205,853	+1.08(+12.75%)
Feb 02, 2012	8.514	8.663	8.373	8.470	5,294,453	-0.04(-0.52%)
Feb 01, 2012	8.048	8.514	7.943	8.514	7,793,120	+0.60(+7.54%)
Jan 31, 2012	8.338	8.469	7.899	7.917	6,157,785	-0.37(-4.45%)
Jan 30, 2012	8.461	8.469	8.206	8.285	3,881,706	-0.36(-4.16%)
Jan 27, 2012	8.356	8.777	8.338	8.645	5,814,492	+0.13(+1.55%)
Jan 26, 2012	8.637	8.979	8.206	8.514	8,997,552	-0.07(-0.82%)
Jan 25, 2012	8.110	8.742	8.084	8.584	6,912,054	+0.47(+5.84%)
Jan 24, 2012	7.803	8.242	7.697	8.110	5,950,295	+0.20(+2.55%)
Jan 23, 2012	8.163	8.338	7.741	7.908	6,226,065	-0.26(-3.22%)
Jan 20, 2012	8.373	8.452	7.926	8.171	10,340,628	-0.26(-3.12%)
Jan 19, 2012	8.250	8.759	8.250	8.435	11,545,973	-0.07(-0.83%)
Jan 18, 2012	7.899	8.584	7.820	8.505	9,307,754	+0.60(+7.55%)
Jan 17, 2012	7.917	8.031	7.618	7.908	9,447,635	+0.16(+2.04%)
Jan 13, 2012	7.504	7.952	7.329	7.750	9,000,683	+0.20(+2.67%)
Jan 12, 2012	7.864	7.890	7.329	7.548	7,917,873	-0.02(-0.23%)
Jan 11, 2012	6.723	8.110	6.714	7.566	25,914,680	+0.81(+11.95%)
Jan 10, 2012	6.627	6.872	6.600	6.758	5,746,985	+0.26(+4.05%)
Jan 09, 2012	6.372	6.583	6.337	6.495	4,251,129	+0.18(+2.78%)
Jan 06, 2012	6.284	6.521	6.249	6.319	6,195,861	+0.05(+0.84%)
Jan 05, 2012	5.898	6.319	5.837	6.267	6,062,681	+0.32(+5.47%)
Jan 04, 2012	6.030	6.082	5.898	5.942	4,098,697	+0.04(+0.74%)
Dec 30, 2011	5.854	5.968	5.845	5.898	2,962,235	-0.01(-0.15%)
Dec 29, 2011	5.573	5.942	5.556	5.907	5,787,328	+0.34(+6.15%)
Dec 28, 2011	5.687	5.731	5.415	5.565	4,270,916	-0.10(-1.71%)
Dec 27, 2011	5.793	5.872	5.652	5.661	3,242,226	-0.15(-2.57%)
Dec 23, 2011	6.109	6.170	5.731	5.810	6,584,651	-0.53(-8.31%)
Dec 21, 2011	6.995	7.022	6.214	6.337	10,953,963	-0.46(-6.72%)
Dec 20, 2011	6.460	6.837	6.451	6.793	7,548,255	+0.62(+10.10%)
Dec 19, 2011	6.363	6.486	6.126	6.170	4,034,008	-0.17(-2.63%)
Dec 16, 2011	6.425	6.627	6.284	6.337	4,458,352	-0.04(-0.69%)
Dec 15, 2011	6.188	6.442	6.109	6.381	5,233,435	+0.31(+5.06%)
Dec 14, 2011	6.249	6.276	6.030	6.074	6,630,442	-0.26(-4.15%)
Dec 13, 2011	6.697	6.784	6.249	6.337	7,076,067	-0.33(-5.00%)
Dec 12, 2011	6.969	6.982	6.539	6.670	6,970,686	-0.44(-6.17%)
Dec 09, 2011	6.995	7.197	6.899	7.109	3,446,291	+0.18(+2.66%)
Dec 08, 2011	7.083	7.197	6.793	6.925	4,637,284	-0.25(-3.43%)
Dec 07, 2011	7.171	7.267	7.065	7.171	3,824,952	-0.05(-0.73%)
Dec 06, 2011	6.934	7.285	6.934	7.223	6,605,153	+0.30(+4.31%)
Dec 05, 2011	7.004	7.364	6.820	6.925	8,747,235	-0.04(-0.63%)
Dec 02, 2011	6.758	7.057	6.644	6.969	7,915,621	+0.32(+4.75%)

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.