Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.38	12.38	12.27	12.31	5,821,742	+0.04(+0.30%)
Feb 28, 2012	12.26	12.31	12.23	12.27	4,101,663	+0.16(+1.28%)
Feb 27, 2012	12.03	12.14	12.01	12.12	3,068,139	-0.03(-0.28%)
Feb 24, 2012	12.12	12.20	12.11	12.15	5,523,323	+0.07(+0.61%)
Feb 23, 2012	12.08	12.13	12.04	12.08	5,014,624	-0.05(-0.39%)
Feb 22, 2012	12.11	12.14	12.08	12.12	6,188,790	+0.01(+0.06%)
Feb 21, 2012	12.12	12.19	12.08	12.12	5,840,671	+0.00(+0.00%)
Feb 17, 2012	12.14	12.16	12.08	12.12	5,597,047	+0.04(+0.36%)
Feb 16, 2012	12.01	12.09	11.94	12.07	4,947,364	+0.11(+0.93%)
Feb 15, 2012	12.04	12.07	11.96	11.96	7,681,437	+0.18(+1.49%)
Feb 14, 2012	11.76	11.80	11.72	11.79	6,063,883	+0.12(+1.04%)
Feb 13, 2012	11.72	11.75	11.65	11.67	3,837,733	+0.06(+0.52%)
Feb 10, 2012	11.58	11.61	11.54	11.61	6,534,789	-0.11(-0.92%)
Feb 09, 2012	11.75	11.79	11.67	11.71	3,871,826	+0.01(+0.06%)
Feb 08, 2012	11.65	11.76	11.65	11.71	11,612,284	+0.18(+1.52%)
Feb 07, 2012	11.49	11.55	11.44	11.53	10,758,553	-0.02(-0.17%)
Feb 06, 2012	11.51	11.56	11.49	11.55	9,491,566	-0.07(-0.58%)
Feb 03, 2012	11.63	11.69	11.60	11.62	18,141,518	+0.14(+1.23%)
Feb 02, 2012	11.51	11.54	11.45	11.48	59,654,648	+0.00(+0.00%)
Feb 01, 2012	11.51	11.58	11.47	11.48	10,066,767	+0.07(+0.65%)
Jan 31, 2012	11.44	11.46	11.35	11.40	6,627,940	+0.02(+0.18%)
Jan 30, 2012	11.31	11.43	11.30	11.38	5,178,883	-0.17(-1.46%)
Jan 27, 2012	11.51	11.56	11.50	11.55	5,883,910	+0.05(+0.41%)
Jan 26, 2012	11.57	11.63	11.46	11.50	8,395,717	+0.00(+0.00%)
Jan 25, 2012	11.42	11.56	11.37	11.50	11,848,624	+0.05(+0.47%)
Jan 24, 2012	11.30	11.46	11.30	11.45	10,351,799	+0.06(+0.53%)
Jan 23, 2012	11.34	11.47	11.34	11.39	7,145,542	+0.05(+0.48%)
Jan 20, 2012	11.22	11.35	11.20	11.34	16,102,370	+0.13(+1.14%)
Jan 19, 2012	11.21	11.25	11.15	11.21	6,925,215	+0.26(+2.34%)
Jan 18, 2012	10.83	10.98	10.81	10.95	7,398,029	+0.18(+1.63%)
Jan 17, 2012	10.83	10.84	10.73	10.78	6,476,895	+0.16(+1.53%)
Jan 13, 2012	10.63	10.64	10.56	10.61	6,005,794	-0.08(-0.76%)
Jan 12, 2012	10.69	10.71	10.62	10.69	9,379,517	+0.06(+0.57%)
Jan 11, 2012	10.63	10.65	10.60	10.63	4,598,907	-0.03(-0.32%)
Jan 10, 2012	10.69	10.75	10.66	10.67	5,637,258	+0.14(+1.35%)
Jan 09, 2012	10.53	10.57	10.51	10.53	4,529,863	+0.03(+0.32%)
Jan 06, 2012	10.55	10.55	10.45	10.49	4,013,189	-0.11(-1.02%)
Jan 05, 2012	10.58	10.63	10.49	10.60	4,957,548	-0.01(-0.06%)
Jan 04, 2012	10.58	10.64	10.58	10.61	4,533,674	+0.17(+1.62%)
Dec 30, 2011	10.39	10.46	10.38	10.44	2,452,686	+0.03(+0.26%)
Dec 29, 2011	10.36	10.42	10.36	10.41	1,642,667	+0.09(+0.85%)
Dec 28, 2011	10.38	10.39	10.30	10.32	2,580,922	-0.06(-0.59%)
Dec 27, 2011	10.39	10.42	10.36	10.38	1,923,559	-0.05(-0.52%)
Dec 23, 2011	10.37	10.45	10.35	10.44	2,458,505	+0.15(+1.44%)
Dec 21, 2011	10.23	10.30	10.16	10.29	5,632,886	-0.06(-0.59%)
Dec 20, 2011	10.19	10.38	10.19	10.35	8,656,828	+0.34(+3.39%)
Dec 19, 2011	10.16	10.18	9.984	10.01	4,180,766	-0.17(-1.64%)
Dec 16, 2011	10.21	10.27	10.15	10.18	4,642,213	+0.11(+1.06%)
Dec 15, 2011	10.17	10.18	10.05	10.07	8,005,396	-0.07(-0.72%)
Dec 14, 2011	10.16	10.21	10.10	10.14	11,066,053	-0.05(-0.46%)
Dec 13, 2011	10.30	10.33	10.13	10.19	6,360,617	-0.03(-0.26%)
Dec 12, 2011	10.28	10.28	10.15	10.22	10,641,817	-0.27(-2.61%)
Dec 09, 2011	10.41	10.56	10.40	10.49	9,569,539	+0.11(+1.03%)
Dec 08, 2011	10.49	10.51	10.34	10.38	11,267,551	-0.20(-1.89%)
Dec 07, 2011	10.53	10.61	10.47	10.58	11,838,364	+0.04(+0.38%)
Dec 06, 2011	10.56	10.60	10.52	10.54	5,455,552	-0.11(-1.06%)
Dec 05, 2011	10.68	10.74	10.60	10.66	8,070,623	+0.13(+1.20%)
Dec 02, 2011	10.68	10.68	10.52	10.53	5,376,362	-0.11(-1.07%)

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.