Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.29	14.37	14.23	14.29	5,499,057	-0.06(-0.42%)
Feb 28, 2012	14.28	14.37	14.25	14.35	5,929,515	-0.01(-0.09%)
Feb 27, 2012	14.27	14.39	14.27	14.36	3,404,536	-0.10(-0.70%)
Feb 24, 2012	14.46	14.50	14.43	14.46	3,459,125	+0.06(+0.42%)
Feb 23, 2012	14.33	14.42	14.27	14.40	5,085,983	+0.19(+1.37%)
Feb 22, 2012	14.17	14.27	14.17	14.21	4,772,311	-0.07(-0.51%)
Feb 21, 2012	14.32	14.38	14.27	14.28	5,568,818	-0.10(-0.69%)
Feb 17, 2012	14.36	14.42	14.33	14.38	3,718,302	+0.03(+0.20%)
Feb 16, 2012	14.34	14.43	14.33	14.35	6,481,140	-0.04(-0.29%)
Feb 15, 2012	14.54	14.54	14.37	14.39	6,785,860	-0.13(-0.92%)
Feb 14, 2012	14.46	14.55	14.45	14.53	5,414,569	-0.02(-0.11%)
Feb 13, 2012	14.50	14.58	14.47	14.54	3,854,944	+0.15(+1.02%)
Feb 10, 2012	14.33	14.40	14.31	14.39	4,153,148	-0.10(-0.69%)
Feb 09, 2012	14.58	14.59	14.44	14.50	7,870,498	-0.10(-0.67%)
Feb 08, 2012	14.49	14.63	14.47	14.59	3,275,187	+0.06(+0.44%)
Feb 07, 2012	14.43	14.57	14.38	14.53	3,906,590	+0.06(+0.40%)
Feb 06, 2012	14.44	14.54	14.41	14.47	5,146,651	-0.03(-0.19%)
Feb 03, 2012	14.43	14.57	14.40	14.50	5,141,025	+0.09(+0.61%)
Feb 02, 2012	14.40	14.46	14.34	14.41	11,188,554	-0.42(-2.82%)
Feb 01, 2012	14.79	14.96	14.78	14.83	5,287,845	+0.13(+0.89%)
Jan 31, 2012	14.79	14.79	14.67	14.70	3,874,618	+0.09(+0.61%)
Jan 30, 2012	14.55	14.67	14.54	14.61	5,973,958	+0.06(+0.42%)
Jan 27, 2012	14.62	14.68	14.52	14.55	2,788,880	-0.07(-0.50%)
Jan 26, 2012	14.55	14.69	14.49	14.62	3,172,782	+0.04(+0.29%)
Jan 25, 2012	14.45	14.61	14.39	14.58	3,297,288	+0.03(+0.21%)
Jan 24, 2012	14.50	14.56	14.48	14.55	3,440,124	-0.02(-0.13%)
Jan 23, 2012	14.52	14.63	14.50	14.57	2,734,688	+0.10(+0.70%)
Jan 20, 2012	14.50	14.47	14.35	14.46	2,829,573	-0.04(-0.27%)
Jan 19, 2012	14.33	14.55	14.27	14.50	6,260,423	-0.21(-1.41%)
Jan 18, 2012	14.54	14.72	14.53	14.71	5,058,973	+0.21(+1.43%)
Jan 17, 2012	14.41	14.60	14.40	14.50	4,551,325	+0.25(+1.76%)
Jan 13, 2012	14.19	14.29	14.12	14.25	3,804,707	-0.17(-1.21%)
Jan 12, 2012	14.33	14.45	14.26	14.43	3,918,542	+0.14(+1.00%)
Jan 11, 2012	14.21	14.33	14.17	14.28	4,261,528	+0.01(+0.09%)
Jan 10, 2012	14.25	14.33	14.22	14.27	3,941,917	+0.06(+0.41%)
Jan 09, 2012	14.26	14.27	14.15	14.21	4,867,328	-0.12(-0.85%)
Jan 06, 2012	14.23	14.38	14.16	14.34	3,291,646	+0.04(+0.26%)
Jan 05, 2012	14.19	14.32	14.14	14.30	4,268,663	-0.19(-1.31%)
Jan 04, 2012	14.49	14.52	14.36	14.49	5,322,884	+0.36(+2.55%)
Dec 30, 2011	14.00	14.18	14.00	14.13	3,502,444	+0.13(+0.91%)
Dec 29, 2011	13.97	14.02	13.90	14.00	1,900,494	+0.07(+0.48%)
Dec 28, 2011	14.08	14.09	13.92	13.93	3,159,271	-0.21(-1.49%)
Dec 27, 2011	14.07	14.16	14.07	14.14	2,389,726	+0.02(+0.11%)
Dec 23, 2011	14.04	14.13	14.00	14.13	2,802,794	+0.26(+1.89%)
Dec 21, 2011	13.83	13.88	13.74	13.87	4,355,319	-0.02(-0.18%)
Dec 20, 2011	13.78	13.94	13.78	13.89	7,932,955	+0.02(+0.18%)
Dec 19, 2011	13.92	14.00	13.85	13.87	3,325,231	+0.05(+0.40%)
Dec 16, 2011	13.88	13.92	13.73	13.81	5,505,238	-0.08(-0.55%)
Dec 15, 2011	13.81	14.01	13.79	13.89	6,054,697	+0.11(+0.77%)
Dec 14, 2011	13.81	13.85	13.69	13.78	5,079,164	-0.13(-0.94%)
Dec 13, 2011	13.97	14.10	13.87	13.91	6,579,827	+0.00(+0.02%)
Dec 12, 2011	14.06	14.06	13.85	13.91	4,415,683	-0.19(-1.34%)
Dec 09, 2011	13.99	14.14	13.99	14.10	2,975,276	+0.18(+1.29%)
Dec 08, 2011	14.04	14.06	13.89	13.92	5,183,898	-0.03(-0.20%)
Dec 07, 2011	13.93	14.02	13.83	13.95	16,095,629	-0.05(-0.33%)
Dec 06, 2011	13.96	14.06	13.94	13.99	2,417,486	+0.12(+0.88%)
Dec 05, 2011	13.97	13.98	13.79	13.87	2,688,592	+0.07(+0.53%)
Dec 02, 2011	13.91	13.91	13.57	13.80	5,359,558	-0.09(-0.66%)

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.