Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.32	13.32	12.79	13.04	9,448,289	-0.34(-2.56%)
Feb 28, 2012	13.34	13.47	12.96	13.38	6,406,905	-0.04(-0.28%)
Feb 27, 2012	13.56	13.57	13.38	13.42	2,601,817	-0.19(-1.40%)
Feb 24, 2012	13.54	13.72	13.47	13.61	1,819,061	+0.08(+0.62%)
Feb 23, 2012	13.38	13.54	13.27	13.53	1,800,300	+0.14(+1.08%)
Feb 22, 2012	13.57	13.59	13.34	13.38	1,846,577	-0.17(-1.24%)
Feb 21, 2012	13.43	13.63	13.35	13.55	2,961,397	+0.21(+1.54%)
Feb 17, 2012	13.30	13.38	13.20	13.35	4,726,180	+0.12(+0.92%)
Feb 16, 2012	12.96	13.27	12.76	13.22	3,194,003	+0.31(+2.42%)
Feb 15, 2012	13.01	13.12	12.90	12.91	2,613,650	-0.09(-0.70%)
Feb 14, 2012	12.94	13.04	12.71	13.00	2,846,920	-0.02(-0.18%)
Feb 13, 2012	13.31	13.47	12.96	13.02	2,540,894	-0.18(-1.39%)
Feb 10, 2012	12.93	13.22	12.73	13.21	2,834,426	+0.18(+1.41%)
Feb 09, 2012	13.05	13.10	12.84	13.02	1,867,724	-0.03(-0.23%)
Feb 08, 2012	13.04	13.14	12.95	13.06	2,838,976	+0.00(+0.00%)
Feb 07, 2012	12.93	13.09	12.75	13.06	3,036,962	+0.13(+1.00%)
Feb 06, 2012	13.10	13.12	12.85	12.93	1,846,955	-0.24(-1.80%)
Feb 03, 2012	12.96	13.19	12.86	13.16	2,225,493	+0.31(+2.37%)
Feb 02, 2012	12.83	12.90	12.65	12.86	3,150,661	+0.04(+0.30%)
Feb 01, 2012	12.90	12.96	12.73	12.82	2,672,203	-0.05(-0.41%)
Jan 31, 2012	12.90	13.04	12.77	12.87	6,536,597	+0.06(+0.48%)
Jan 30, 2012	12.64	12.87	12.57	12.81	5,856,910	+0.09(+0.72%)
Jan 27, 2012	12.96	12.96	12.64	12.72	3,839,960	-0.31(-2.34%)
Jan 26, 2012	13.25	13.27	12.90	13.02	3,133,769	-0.19(-1.44%)
Jan 25, 2012	12.54	13.26	12.51	13.22	5,255,942	+0.63(+5.03%)
Jan 24, 2012	12.60	12.67	12.38	12.58	5,848,297	-0.10(-0.78%)
Jan 23, 2012	12.37	13.11	12.37	12.68	8,993,313	+0.37(+2.97%)
Jan 20, 2012	12.55	12.59	12.25	12.32	6,692,352	-0.21(-1.64%)
Jan 19, 2012	13.16	13.18	12.45	12.52	5,241,583	-0.63(-4.76%)
Jan 18, 2012	13.20	13.28	13.06	13.15	4,122,078	+0.00(+0.00%)
Jan 17, 2012	13.65	13.68	13.11	13.15	3,881,034	-0.34(-2.54%)
Jan 13, 2012	13.30	13.55	13.28	13.49	3,540,141	+0.05(+0.34%)
Jan 12, 2012	13.50	13.60	13.28	13.44	2,854,034	+0.03(+0.23%)
Jan 11, 2012	13.39	13.42	13.20	13.41	3,057,672	-0.03(-0.23%)
Jan 10, 2012	13.56	13.73	13.40	13.44	3,225,136	+0.07(+0.51%)
Jan 09, 2012	13.48	13.50	13.28	13.38	2,923,883	-0.11(-0.85%)
Jan 06, 2012	13.73	13.83	13.48	13.49	1,754,489	-0.27(-1.99%)
Jan 05, 2012	13.70	13.81	13.52	13.76	2,823,167	+0.05(+0.39%)
Jan 04, 2012	13.66	13.75	13.60	13.71	2,422,040	-0.11(-0.77%)
Dec 30, 2011	13.92	13.92	13.77	13.82	2,096,465	-0.10(-0.71%)
Dec 29, 2011	13.94	13.95	13.78	13.92	2,441,157	+0.06(+0.44%)
Dec 28, 2011	14.18	14.18	13.85	13.86	1,773,261	-0.31(-2.21%)
Dec 27, 2011	14.09	14.27	14.09	14.17	1,913,682	+0.01(+0.05%)
Dec 23, 2011	14.27	14.31	14.08	14.16	1,658,839	-0.05(-0.38%)
Dec 21, 2011	14.21	14.30	13.97	14.21	3,716,519	+0.02(+0.11%)
Dec 20, 2011	13.63	14.24	13.62	14.20	4,590,824	+0.80(+5.98%)
Dec 19, 2011	13.90	14.03	13.32	13.40	3,967,491	-0.56(-4.04%)
Dec 16, 2011	13.96	14.12	13.74	13.96	5,692,788	+0.08(+0.55%)
Dec 15, 2011	13.94	14.06	13.86	13.89	2,688,804	+0.16(+1.17%)
Dec 14, 2011	13.93	14.02	13.70	13.73	3,082,052	-0.30(-2.12%)
Dec 13, 2011	14.01	14.39	13.98	14.02	4,305,364	+0.08(+0.55%)
Dec 12, 2011	14.30	14.33	13.85	13.95	3,930,393	-0.49(-3.38%)
Dec 09, 2011	14.21	14.47	14.21	14.44	4,069,003	+0.24(+1.72%)
Dec 08, 2011	14.58	14.74	14.16	14.19	4,206,758	-0.70(-4.71%)
Dec 07, 2011	14.66	15.02	14.60	14.89	3,804,020	+0.12(+0.83%)
Dec 06, 2011	14.78	14.85	14.75	14.77	3,861,793	-0.01(-0.05%)
Dec 05, 2011	14.95	15.03	14.73	14.78	3,725,913	+0.01(+0.05%)
Dec 02, 2011	15.11	15.11	14.74	14.77	3,883,125	-0.23(-1.53%)

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.