Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.00	19.26	18.66	19.07	8,340,310	+0.07(+0.36%)
Feb 28, 2012	18.75	19.09	18.61	19.00	5,337,075	+0.16(+0.87%)
Feb 27, 2012	18.50	18.90	18.22	18.84	4,354,758	+0.14(+0.74%)
Feb 24, 2012	18.66	18.93	18.61	18.70	6,002,377	+0.10(+0.56%)
Feb 23, 2012	18.06	18.95	18.03	18.59	10,021,990	+0.60(+3.34%)
Feb 22, 2012	17.74	18.02	17.41	17.99	6,754,056	+0.22(+1.24%)
Feb 21, 2012	17.86	18.13	17.70	17.77	7,111,951	+0.02(+0.11%)
Feb 17, 2012	17.87	18.19	17.71	17.75	5,674,329	-0.05(-0.26%)
Feb 16, 2012	17.79	17.97	17.62	17.80	4,235,356	+0.00(+0.00%)
Feb 15, 2012	17.98	18.33	17.66	17.80	7,388,209	-0.08(-0.45%)
Feb 14, 2012	17.64	17.95	17.62	17.88	5,494,304	+0.00(+0.01%)
Feb 13, 2012	17.31	17.88	17.26	17.88	6,682,590	+0.71(+4.16%)
Feb 10, 2012	16.97	17.26	16.93	17.16	3,413,537	-0.09(-0.55%)
Feb 09, 2012	17.10	17.33	16.79	17.26	6,213,384	+0.27(+1.58%)
Feb 08, 2012	17.12	17.24	16.76	16.99	3,488,520	-0.05(-0.30%)
Feb 07, 2012	17.05	17.26	16.84	17.04	5,061,392	-0.11(-0.66%)
Feb 06, 2012	17.05	17.52	16.93	17.15	6,788,672	-0.01(-0.08%)
Feb 03, 2012	16.66	17.27	16.54	17.17	7,772,542	+0.80(+4.91%)
Feb 02, 2012	16.28	16.56	16.20	16.36	6,075,814	+0.19(+1.16%)
Feb 01, 2012	16.31	16.74	16.15	16.18	12,229,073	+0.07(+0.46%)
Jan 31, 2012	16.77	16.85	15.91	16.10	11,214,519	-0.40(-2.44%)
Jan 30, 2012	16.68	16.78	16.41	16.50	6,191,773	-0.41(-2.44%)
Jan 27, 2012	16.53	17.00	16.43	16.92	7,632,934	+0.29(+1.74%)
Jan 26, 2012	16.50	16.73	16.28	16.63	10,119,396	+0.26(+1.59%)
Jan 25, 2012	16.22	16.71	15.95	16.37	27,320,828	+1.34(+8.93%)
Jan 24, 2012	14.48	15.12	14.46	15.02	10,600,314	+0.42(+2.91%)
Jan 23, 2012	14.84	15.00	14.40	14.60	9,324,475	-0.17(-1.18%)
Jan 20, 2012	15.07	15.12	14.69	14.77	12,128,684	-0.39(-2.55%)
Jan 19, 2012	14.58	15.26	14.39	15.16	11,147,146	+0.53(+3.65%)
Jan 18, 2012	14.14	14.66	14.08	14.63	7,329,140	+0.49(+3.47%)
Jan 17, 2012	14.35	14.38	13.65	14.14	8,765,060	-0.09(-0.63%)
Jan 13, 2012	14.31	14.31	13.95	14.23	5,135,634	-0.20(-1.36%)
Jan 12, 2012	14.40	14.46	14.23	14.42	4,738,241	+0.04(+0.29%)
Jan 11, 2012	14.04	14.44	13.97	14.38	6,762,769	+0.38(+2.72%)
Jan 10, 2012	14.11	14.11	13.89	14.00	4,309,440	-0.02(-0.14%)
Jan 09, 2012	14.04	14.18	13.94	14.02	6,003,595	-0.10(-0.73%)
Jan 06, 2012	13.85	14.35	13.85	14.12	6,617,476	+0.07(+0.53%)
Jan 05, 2012	13.39	14.35	13.35	14.05	16,152,610	+0.53(+3.91%)
Jan 04, 2012	13.31	13.52	13.10	13.52	4,873,106	+0.84(+6.62%)
Dec 30, 2011	12.98	12.98	12.68	12.68	5,912,014	-0.30(-2.34%)
Dec 29, 2011	12.56	13.03	12.51	12.98	4,904,760	+0.49(+3.90%)
Dec 28, 2011	12.80	12.84	12.46	12.50	3,969,592	-0.29(-2.25%)
Dec 27, 2011	13.00	13.03	12.76	12.78	4,706,828	-0.22(-1.71%)
Dec 23, 2011	13.13	13.14	12.81	13.00	3,833,178	+0.52(+4.20%)
Dec 21, 2011	12.47	12.57	12.13	12.48	4,917,239	+0.02(+0.14%)
Dec 20, 2011	12.40	12.75	12.33	12.46	7,160,542	+0.33(+2.71%)
Dec 19, 2011	12.74	12.90	12.08	12.14	7,612,085	-0.58(-4.54%)
Dec 16, 2011	12.30	12.83	12.30	12.71	7,937,080	+0.47(+3.87%)
Dec 15, 2011	12.40	12.43	12.11	12.24	5,772,617	+0.07(+0.60%)
Dec 14, 2011	12.35	12.51	12.15	12.17	6,491,619	-0.22(-1.81%)
Dec 13, 2011	12.88	12.97	12.23	12.39	8,193,948	-0.29(-2.27%)
Dec 12, 2011	12.79	12.85	12.36	12.68	6,966,327	-0.04(-0.28%)
Dec 09, 2011	12.59	12.79	12.47	12.71	6,887,022	+0.25(+1.99%)
Dec 08, 2011	12.53	12.81	12.35	12.47	9,069,309	-0.14(-1.09%)
Dec 07, 2011	12.92	12.92	12.42	12.60	10,006,465	-0.41(-3.17%)
Dec 06, 2011	13.41	13.42	12.83	13.02	8,802,659	-0.43(-3.18%)
Dec 05, 2011	13.27	13.53	13.21	13.44	10,078,204	+0.46(+3.51%)
Dec 02, 2011	13.55	13.89	12.97	12.99	9,391,979	-0.43(-3.18%)

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.