Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.92	13.99	13.58	13.62	1,057,203	-0.26(-1.87%)
Feb 28, 2012	14.00	14.07	13.73	13.88	555,550	-0.07(-0.50%)
Feb 27, 2012	13.71	14.07	13.54	13.95	1,102,376	+0.10(+0.72%)
Feb 24, 2012	14.01	14.07	13.75	13.85	625,100	-0.13(-0.93%)
Feb 23, 2012	13.95	14.04	13.72	13.98	1,366,427	+0.09(+0.65%)
Feb 22, 2012	14.23	14.24	13.59	13.89	1,559,962	-0.35(-2.46%)
Feb 21, 2012	14.25	14.40	14.12	14.24	1,259,870	+0.02(+0.14%)
Feb 17, 2012	14.40	14.40	14.20	14.22	882,580	-0.06(-0.42%)
Feb 16, 2012	14.29	14.46	14.19	14.28	753,491	+0.04(+0.28%)
Feb 15, 2012	14.65	14.95	14.18	14.24	883,298	-0.29(-2.00%)
Feb 14, 2012	14.36	14.62	14.04	14.53	1,174,881	+0.14(+0.97%)
Feb 13, 2012	14.61	14.68	14.26	14.39	1,143,049	-0.08(-0.55%)
Feb 10, 2012	14.19	14.64	14.09	14.47	1,701,380	+0.07(+0.49%)
Feb 09, 2012	14.08	14.50	13.92	14.40	2,226,865	+0.32(+2.27%)
Feb 08, 2012	13.92	14.21	13.47	14.08	3,408,693	+0.17(+1.22%)
Feb 07, 2012	13.34	14.55	13.30	13.91	6,641,695	+1.02(+7.91%)
Feb 06, 2012	12.57	12.96	12.39	12.89	1,564,131	+0.15(+1.18%)
Feb 03, 2012	12.21	12.76	11.98	12.74	1,222,439	+0.76(+6.34%)
Feb 02, 2012	11.98	12.33	11.87	11.98	2,128,942	-0.04(-0.33%)
Feb 01, 2012	11.70	12.10	11.54	12.02	948,684	+0.43(+3.71%)
Jan 31, 2012	11.68	11.80	11.47	11.59	1,893,860	+0.02(+0.17%)
Jan 30, 2012	11.59	11.65	11.38	11.57	1,107,638	-0.16(-1.36%)
Jan 27, 2012	11.95	11.95	11.33	11.73	812,243	+0.06(+0.51%)
Jan 26, 2012	12.11	12.11	11.57	11.67	1,498,318	-0.41(-3.39%)
Jan 25, 2012	12.04	12.17	11.73	12.08	1,234,964	+0.03(+0.25%)
Jan 24, 2012	12.14	12.14	11.52	12.05	1,385,214	-0.14(-1.15%)
Jan 23, 2012	11.92	12.30	11.82	12.19	1,596,984	+0.23(+1.92%)
Jan 20, 2012	11.81	12.00	11.70	11.96	1,843,899	+0.12(+1.01%)
Jan 19, 2012	12.21	12.24	11.80	11.84	1,672,545	-0.24(-1.99%)
Jan 18, 2012	10.67	12.23	10.58	12.08	5,868,233	+1.42(+13.32%)
Jan 17, 2012	10.82	11.11	10.54	10.66	1,591,087	+0.05(+0.47%)
Jan 13, 2012	10.60	10.72	10.10	10.61	2,561,039	-0.09(-0.84%)
Jan 12, 2012	10.90	10.90	10.21	10.70	2,998,455	+0.00(+0.00%)
Jan 11, 2012	10.04	10.83	10.04	10.70	16,666,355	+0.47(+4.59%)
Jan 10, 2012	9.700	10.35	9.675	10.23	13,350,140	-0.70(-6.40%)
Jan 09, 2012	11.16	11.26	10.84	10.93	799,546	-0.22(-1.97%)
Jan 06, 2012	11.40	11.46	10.91	11.15	1,015,418	-0.09(-0.80%)
Jan 05, 2012	11.15	11.44	10.98	11.24	2,195,047	-0.13(-1.14%)
Jan 04, 2012	10.96	11.50	10.86	11.37	2,289,581	+0.67(+6.26%)
Dec 30, 2011	10.13	10.78	10.04	10.70	1,369,352	+0.47(+4.59%)
Dec 29, 2011	10.01	10.35	9.905	10.23	1,125,575	+0.21(+2.10%)
Dec 28, 2011	10.59	10.63	9.630	10.02	2,376,108	-0.57(-5.38%)
Dec 27, 2011	10.47	10.88	10.28	10.59	2,419,520	+0.07(+0.67%)
Dec 23, 2011	11.32	11.32	10.16	10.52	3,956,879	-2.50(-19.20%)
Dec 21, 2011	13.48	13.55	12.83	13.02	1,672,675	-0.44(-3.27%)
Dec 20, 2011	14.22	14.24	13.45	13.46	789,045	-0.48(-3.44%)
Dec 19, 2011	13.96	14.19	13.80	13.94	954,074	+0.03(+0.22%)
Dec 16, 2011	13.97	14.47	13.82	13.91	840,142	+0.08(+0.58%)
Dec 15, 2011	13.78	13.96	13.61	13.83	513,146	+0.27(+1.99%)
Dec 14, 2011	13.90	14.07	13.25	13.56	1,298,938	-0.46(-3.28%)
Dec 13, 2011	14.64	14.76	13.80	14.02	750,316	-0.55(-3.77%)
Dec 12, 2011	14.37	14.58	14.26	14.57	561,723	-0.01(-0.07%)
Dec 09, 2011	14.58	14.72	14.46	14.58	440,813	+0.03(+0.21%)
Dec 08, 2011	14.64	14.89	14.54	14.55	708,618	-0.20(-1.36%)
Dec 07, 2011	14.70	14.89	14.36	14.75	900,519	+0.04(+0.27%)
Dec 06, 2011	14.79	14.94	14.48	14.71	955,322	-0.12(-0.81%)
Dec 05, 2011	15.38	15.38	14.82	14.83	740,073	-0.25(-1.66%)
Dec 02, 2011	15.50	15.71	15.06	15.08	738,537	-0.26(-1.69%)

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.