Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.89	16.12	15.57	15.69	3,232,067	-0.18(-1.14%)
Feb 28, 2012	15.78	16.07	15.55	15.87	3,292,156	+0.12(+0.79%)
Feb 27, 2012	15.50	15.79	15.44	15.74	3,573,948	+0.06(+0.37%)
Feb 24, 2012	15.64	15.74	15.52	15.69	2,943,192	+0.07(+0.48%)
Feb 23, 2012	15.55	15.72	15.42	15.61	2,760,591	+0.10(+0.64%)
Feb 22, 2012	16.09	16.12	15.41	15.51	4,444,078	-0.59(-3.64%)
Feb 21, 2012	16.50	16.50	15.98	16.10	4,713,177	-0.30(-1.81%)
Feb 17, 2012	15.93	16.60	15.88	16.40	9,547,088	+0.58(+3.65%)
Feb 16, 2012	15.29	15.95	15.24	15.82	5,085,107	+0.54(+3.51%)
Feb 15, 2012	15.25	15.52	15.23	15.28	4,119,321	+0.07(+0.49%)
Feb 14, 2012	15.21	15.27	15.02	15.21	3,666,104	-0.11(-0.70%)
Feb 13, 2012	15.36	15.46	15.18	15.31	2,726,236	+0.15(+0.98%)
Feb 10, 2012	15.04	15.23	14.92	15.17	2,847,459	-0.12(-0.76%)
Feb 09, 2012	15.40	15.50	15.16	15.28	3,921,744	-0.05(-0.32%)
Feb 08, 2012	15.13	15.41	15.08	15.33	3,384,801	+0.18(+1.20%)
Feb 07, 2012	14.91	15.25	14.80	15.15	4,375,232	+0.23(+1.55%)
Feb 06, 2012	14.82	15.02	14.76	14.92	3,433,415	+0.03(+0.22%)
Feb 03, 2012	14.53	14.98	14.45	14.89	8,013,410	+0.59(+4.16%)
Feb 02, 2012	14.10	14.35	13.87	14.29	4,410,898	+0.24(+1.70%)
Feb 01, 2012	14.03	14.21	13.98	14.05	5,659,504	+0.16(+1.13%)
Jan 31, 2012	13.91	13.98	13.71	13.89	4,258,502	+0.10(+0.72%)
Jan 30, 2012	13.80	13.91	13.63	13.80	3,963,871	-0.15(-1.07%)
Jan 27, 2012	13.60	14.02	13.54	13.94	3,794,147	+0.26(+1.87%)
Jan 26, 2012	14.55	14.61	13.54	13.69	10,848,896	-0.78(-5.37%)
Jan 25, 2012	14.09	14.58	14.04	14.46	6,306,199	+0.31(+2.16%)
Jan 24, 2012	14.12	14.49	13.78	14.16	12,178,000	-1.16(-7.55%)
Jan 23, 2012	15.56	15.70	15.24	15.31	4,046,323	-0.25(-1.59%)
Jan 20, 2012	15.39	15.60	15.26	15.56	3,665,301	+0.12(+0.80%)
Jan 19, 2012	15.68	15.69	15.32	15.44	3,794,626	-0.07(-0.48%)
Jan 18, 2012	15.15	15.68	14.98	15.51	3,713,336	+0.32(+2.12%)
Jan 17, 2012	15.40	15.56	15.11	15.19	3,083,201	-0.08(-0.54%)
Jan 13, 2012	15.16	15.32	14.90	15.27	2,792,083	-0.12(-0.80%)
Jan 12, 2012	15.27	15.42	14.97	15.40	4,641,661	+0.12(+0.81%)
Jan 11, 2012	14.98	15.28	14.79	15.27	3,769,967	+0.27(+1.82%)
Jan 10, 2012	15.02	15.20	14.87	15.00	4,142,979	+0.24(+1.62%)
Jan 09, 2012	14.61	14.84	14.58	14.76	2,517,968	+0.20(+1.36%)
Jan 06, 2012	14.60	14.68	14.23	14.56	3,627,383	+0.02(+0.11%)
Jan 05, 2012	14.05	14.76	13.92	14.55	6,014,493	+0.40(+2.80%)
Jan 04, 2012	13.77	14.22	13.66	14.15	4,213,601	+0.71(+5.28%)
Dec 30, 2011	13.61	13.56	13.42	13.44	1,342,521	-0.17(-1.21%)
Dec 29, 2011	13.32	13.65	13.32	13.61	1,905,443	+0.32(+2.42%)
Dec 28, 2011	13.54	13.57	13.23	13.28	2,709,358	-0.26(-1.89%)
Dec 27, 2011	13.51	13.65	13.37	13.54	2,305,467	+0.06(+0.43%)
Dec 23, 2011	13.42	13.57	13.21	13.48	1,937,835	+0.59(+4.61%)
Dec 21, 2011	12.66	12.90	12.51	12.89	2,796,472	+0.21(+1.69%)
Dec 20, 2011	12.37	12.81	12.32	12.67	4,443,399	+0.59(+4.92%)
Dec 19, 2011	12.47	12.59	11.98	12.08	3,773,947	-0.36(-2.92%)
Dec 16, 2011	12.40	12.73	12.33	12.44	7,386,141	+0.13(+1.07%)
Dec 15, 2011	12.36	12.47	12.09	12.31	6,526,117	+0.02(+0.20%)
Dec 14, 2011	12.33	12.59	12.23	12.29	5,155,890	-0.13(-1.06%)
Dec 13, 2011	12.71	12.81	12.31	12.42	5,104,173	-0.17(-1.38%)
Dec 12, 2011	12.61	12.66	12.36	12.59	3,965,959	-0.21(-1.61%)
Dec 09, 2011	12.71	13.06	12.66	12.80	4,867,480	+0.21(+1.64%)
Dec 08, 2011	13.11	13.13	12.56	12.59	5,560,657	-0.60(-4.57%)
Dec 07, 2011	13.37	13.42	13.04	13.19	7,808,703	-0.28(-2.08%)
Dec 06, 2011	13.85	13.85	13.45	13.47	5,585,582	-0.43(-3.09%)
Dec 05, 2011	13.71	14.02	13.61	13.90	4,192,855	+0.52(+3.89%)
Dec 02, 2011	13.21	13.64	13.19	13.38	3,276,693	+0.26(+1.95%)

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.