Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.92	15.50	14.87	15.40	3,001,061	+0.49(+3.29%)
Feb 25, 2011	14.25	14.91	14.00	14.91	2,374,653	+0.71(+5.00%)
Feb 24, 2011	13.40	14.91	13.37	14.20	4,280,342	+0.47(+3.42%)
Feb 23, 2011	13.81	14.09	13.63	13.73	2,030,078	-0.09(-0.65%)
Feb 22, 2011	14.07	14.50	13.67	13.82	2,262,464	-0.53(-3.69%)
Feb 18, 2011	14.61	14.69	14.04	14.35	1,602,344	-0.24(-1.64%)
Feb 17, 2011	13.50	14.74	13.43	14.59	2,999,937	+1.04(+7.68%)
Feb 16, 2011	13.26	13.68	13.14	13.55	1,109,062	+0.36(+2.73%)
Feb 15, 2011	13.35	13.54	13.12	13.19	986,495	-0.15(-1.12%)
Feb 14, 2011	12.82	13.50	12.82	13.34	2,383,556	+0.50(+3.89%)
Feb 11, 2011	12.46	12.92	12.27	12.84	1,623,686	+0.27(+2.15%)
Feb 10, 2011	12.18	12.57	12.13	12.57	1,646,771	+0.38(+3.12%)
Feb 09, 2011	12.46	12.53	12.01	12.19	1,906,745	-0.36(-2.87%)
Feb 08, 2011	12.67	12.72	12.37	12.55	877,699	-0.10(-0.79%)
Feb 07, 2011	12.68	12.82	12.57	12.65	1,148,778	+0.04(+0.32%)
Feb 04, 2011	12.67	12.78	12.39	12.61	1,199,400	-0.32(-2.47%)
Feb 03, 2011	13.19	13.19	12.71	12.93	3,012,760	-0.33(-2.49%)
Feb 02, 2011	13.65	13.70	13.01	13.26	3,636,307	+0.72(+5.74%)
Feb 01, 2011	12.51	12.72	12.21	12.54	1,840,622	+0.14(+1.13%)
Jan 31, 2011	11.87	12.47	11.80	12.40	1,320,398	+0.62(+5.26%)
Jan 28, 2011	12.29	12.38	11.68	11.78	1,591,859	-0.55(-4.46%)
Jan 27, 2011	11.93	12.52	11.73	12.33	2,414,914	+0.43(+3.61%)
Jan 26, 2011	11.30	11.96	11.19	11.90	2,253,074	+0.60(+5.31%)
Jan 25, 2011	11.46	11.51	10.92	11.30	1,505,165	-0.07(-0.62%)
Jan 24, 2011	11.36	11.52	11.16	11.37	1,090,094	+0.05(+0.44%)
Jan 21, 2011	11.79	11.79	11.29	11.32	1,872,479	-0.28(-2.41%)
Jan 20, 2011	11.74	11.79	11.31	11.60	1,439,456	-0.26(-2.19%)
Jan 19, 2011	12.13	12.24	11.77	11.86	1,501,988	-0.25(-2.06%)
Jan 18, 2011	12.17	12.20	11.91	12.11	1,442,681	-0.12(-0.98%)
Jan 14, 2011	11.92	12.24	11.80	12.23	946,889	+0.33(+2.77%)
Jan 13, 2011	11.98	12.11	11.80	11.90	832,962	-0.11(-0.92%)
Jan 12, 2011	12.24	12.29	11.95	12.01	1,415,305	-0.09(-0.74%)
Jan 11, 2011	11.96	12.23	11.94	12.10	1,234,375	+0.19(+1.60%)
Jan 10, 2011	11.74	11.93	11.50	11.91	1,642,698	+0.21(+1.79%)
Jan 07, 2011	11.92	12.02	11.44	11.70	1,492,905	-0.22(-1.85%)
Jan 06, 2011	12.20	12.30	11.86	11.92	1,297,101	-0.20(-1.65%)
Jan 05, 2011	11.97	12.21	11.81	12.12	2,141,987	+0.10(+0.83%)
Jan 04, 2011	12.05	12.16	11.82	12.02	3,005,005	-0.12(-0.99%)
Jan 03, 2011	12.38	12.41	11.85	12.14	2,001,989	+0.00(+0.00%)
Dec 31, 2010	12.20	12.25	12.09	12.14	795,766	-0.07(-0.57%)
Dec 30, 2010	12.07	12.27	12.06	12.21	736,818	+0.15(+1.24%)
Dec 29, 2010	12.07	12.16	12.01	12.06	1,068,869	+0.03(+0.25%)
Dec 28, 2010	12.25	12.38	11.95	12.03	1,199,275	-0.23(-1.88%)
Dec 27, 2010	12.40	12.49	12.21	12.26	683,226	-0.24(-1.92%)
Dec 23, 2010	12.60	12.63	12.46	12.50	544,249	-0.05(-0.40%)
Dec 22, 2010	12.64	12.77	12.50	12.55	928,673	-0.08(-0.63%)
Dec 21, 2010	12.25	12.65	12.18	12.63	1,765,086	+0.43(+3.52%)
Dec 20, 2010	12.37	12.40	12.17	12.20	1,630,847	-0.07(-0.57%)
Dec 17, 2010	12.60	12.62	12.27	12.27	2,610,842	-0.37(-2.93%)
Dec 16, 2010	12.86	12.88	12.45	12.64	1,976,292	-0.24(-1.86%)
Dec 15, 2010	13.06	13.30	12.88	12.88	1,708,965	-0.22(-1.68%)
Dec 14, 2010	13.38	13.57	12.93	13.10	1,904,443	-0.23(-1.73%)
Dec 13, 2010	13.59	13.71	13.32	13.33	1,100,216	-0.16(-1.19%)
Dec 10, 2010	13.30	13.61	13.22	13.49	1,266,369	+0.29(+2.20%)
Dec 09, 2010	13.36	13.40	13.01	13.20	1,264,284	-0.07(-0.53%)
Dec 08, 2010	13.20	13.42	13.10	13.27	1,255,595	+0.13(+0.99%)
Dec 07, 2010	13.75	13.86	13.09	13.14	2,610,300	-0.43(-3.17%)
Dec 06, 2010	13.80	13.90	13.56	13.57	2,392,109	-0.28(-2.02%)
Dec 03, 2010	13.69	13.93	13.66	13.85	2,123,243	+0.04(+0.29%)
Dec 02, 2010	14.01	14.16	13.68	13.81	2,908,253	-0.18(-1.29%)

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.