Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.56	16.92	16.37	16.37	1,210,723	-0.11(-0.67%)
Feb 28, 2012	16.70	16.91	16.32	16.48	910,207	-0.13(-0.76%)
Feb 27, 2012	15.80	16.72	15.77	16.61	1,408,324	+0.64(+4.01%)
Feb 24, 2012	16.00	16.32	15.88	15.97	1,487,785	+0.06(+0.40%)
Feb 23, 2012	16.15	16.15	15.74	15.91	2,131,562	-0.25(-1.54%)
Feb 22, 2012	16.39	16.52	15.89	16.16	1,522,383	-0.30(-1.80%)
Feb 21, 2012	16.60	16.79	16.33	16.45	1,019,144	-0.03(-0.19%)
Feb 17, 2012	16.78	16.80	16.47	16.48	824,587	-0.18(-1.08%)
Feb 16, 2012	16.21	16.67	16.03	16.66	1,247,112	+0.52(+3.24%)
Feb 15, 2012	16.41	16.48	15.96	16.14	2,180,601	-0.09(-0.55%)
Feb 14, 2012	16.83	16.83	16.06	16.23	3,547,417	-0.61(-3.64%)
Feb 13, 2012	17.06	17.18	16.63	16.84	1,790,021	+0.06(+0.35%)
Feb 10, 2012	16.94	17.18	16.73	16.79	1,515,028	-0.40(-2.31%)
Feb 09, 2012	17.49	17.95	16.66	17.18	5,096,681	-0.93(-5.11%)
Feb 08, 2012	18.19	18.40	17.95	18.11	1,995,893	-0.06(-0.32%)
Feb 07, 2012	18.03	18.45	17.94	18.17	1,560,494	+0.05(+0.26%)
Feb 06, 2012	18.12	18.24	17.76	18.12	1,492,828	-0.14(-0.78%)
Feb 03, 2012	17.42	18.30	17.35	18.26	3,545,319	+1.29(+7.60%)
Feb 02, 2012	17.31	17.36	16.94	16.97	1,255,803	-0.27(-1.59%)
Feb 01, 2012	16.58	17.76	16.49	17.25	2,793,143	+0.93(+5.70%)
Jan 31, 2012	16.79	16.92	16.25	16.32	1,523,545	-0.33(-1.97%)
Jan 30, 2012	16.64	16.76	16.47	16.64	929,002	-0.23(-1.38%)
Jan 27, 2012	16.08	17.02	16.05	16.88	1,974,698	+0.72(+4.48%)
Jan 26, 2012	16.14	16.38	15.95	16.15	2,147,405	+0.18(+1.13%)
Jan 25, 2012	15.72	16.04	15.51	15.97	949,439	+0.17(+1.10%)
Jan 24, 2012	15.46	15.88	15.25	15.80	994,434	+0.09(+0.57%)
Jan 23, 2012	15.71	15.91	15.58	15.71	963,125	-0.05(-0.30%)
Jan 20, 2012	15.62	15.87	15.51	15.76	841,973	+0.05(+0.30%)
Jan 19, 2012	15.83	15.91	15.58	15.71	1,516,942	-0.06(-0.37%)
Jan 18, 2012	15.09	15.86	14.98	15.77	1,925,188	+0.69(+4.59%)
Jan 17, 2012	15.39	15.59	15.02	15.07	918,898	-0.13(-0.87%)
Jan 13, 2012	15.46	15.49	14.98	15.21	1,144,152	-0.47(-3.00%)
Jan 12, 2012	15.68	15.82	15.28	15.68	1,046,738	+0.12(+0.78%)
Jan 11, 2012	15.43	15.83	15.32	15.55	1,384,046	+0.06(+0.41%)
Jan 10, 2012	15.39	15.60	15.27	15.49	2,188,581	+0.44(+2.95%)
Jan 09, 2012	14.62	15.20	14.42	15.05	3,075,734	+0.53(+3.68%)
Jan 06, 2012	14.41	14.60	14.31	14.51	1,742,708	+0.15(+1.03%)
Jan 05, 2012	13.98	14.44	13.76	14.36	2,089,858	+0.22(+1.53%)
Jan 04, 2012	13.85	14.27	13.61	14.15	1,302,007	+0.93(+7.00%)
Dec 30, 2011	13.41	13.48	13.20	13.22	760,733	-0.18(-1.34%)
Dec 29, 2011	13.33	13.67	13.22	13.40	900,973	+0.15(+1.12%)
Dec 28, 2011	13.58	13.62	13.15	13.25	969,823	-0.36(-2.64%)
Dec 27, 2011	13.47	13.74	13.36	13.61	527,623	+0.03(+0.19%)
Dec 23, 2011	13.53	13.64	13.33	13.59	567,232	+0.56(+4.26%)
Dec 21, 2011	12.91	13.12	12.59	13.03	1,134,349	+0.08(+0.61%)
Dec 20, 2011	12.64	13.10	12.58	12.95	1,439,117	+0.66(+5.38%)
Dec 19, 2011	12.91	12.95	12.21	12.29	1,314,485	-0.56(-4.32%)
Dec 16, 2011	13.01	13.40	12.72	12.85	2,727,238	-0.03(-0.21%)
Dec 15, 2011	13.02	13.12	12.71	12.87	1,946,576	+0.11(+0.83%)
Dec 14, 2011	12.90	13.01	12.50	12.77	2,260,531	-0.29(-2.19%)
Dec 13, 2011	13.50	13.67	12.93	13.05	1,676,068	-0.35(-2.60%)
Dec 12, 2011	13.50	13.50	13.14	13.40	1,953,758	-0.32(-2.31%)
Dec 09, 2011	13.47	13.84	13.31	13.72	1,269,323	+0.39(+2.94%)
Dec 08, 2011	13.66	13.76	13.28	13.33	1,015,777	-0.51(-3.71%)
Dec 07, 2011	13.95	13.97	13.43	13.84	1,865,856	-0.29(-2.06%)
Dec 06, 2011	14.21	14.32	13.90	14.13	1,541,243	-0.10(-0.67%)
Dec 05, 2011	14.19	14.64	13.99	14.23	1,560,448	+0.36(+2.59%)
Dec 02, 2011	14.21	14.21	13.83	13.87	1,236,352	-0.08(-0.57%)

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.