Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.96	16.16	15.87	15.89	810,738	+0.00(+0.03%)
Feb 28, 2012	15.91	15.95	15.79	15.88	766,155	-0.01(-0.05%)
Feb 27, 2012	15.71	15.97	15.41	15.89	551,985	+0.08(+0.53%)
Feb 24, 2012	15.94	15.97	15.76	15.81	660,876	-0.16(-0.99%)
Feb 23, 2012	15.95	16.10	15.84	15.97	539,155	+0.04(+0.24%)
Feb 22, 2012	15.90	16.06	15.86	15.93	547,301	+0.05(+0.34%)
Feb 21, 2012	16.20	16.24	15.84	15.87	671,428	-0.28(-1.75%)
Feb 17, 2012	16.45	16.62	16.12	16.16	761,214	-0.26(-1.57%)
Feb 16, 2012	16.07	16.44	16.07	16.42	785,589	+0.32(+2.02%)
Feb 15, 2012	16.31	16.40	15.94	16.09	1,616,807	-0.18(-1.08%)
Feb 14, 2012	16.16	16.27	15.99	16.27	871,397	+0.09(+0.57%)
Feb 13, 2012	16.40	16.42	16.09	16.17	919,759	-0.14(-0.84%)
Feb 10, 2012	16.39	16.51	16.25	16.31	777,014	-0.18(-1.09%)
Feb 09, 2012	16.64	16.67	16.49	16.49	497,781	-0.10(-0.60%)
Feb 08, 2012	16.37	16.71	16.35	16.59	1,532,029	+0.19(+1.17%)
Feb 07, 2012	16.72	16.89	16.39	16.40	1,935,869	-0.34(-2.04%)
Feb 06, 2012	16.77	16.94	16.67	16.74	786,677	-0.10(-0.62%)
Feb 03, 2012	16.60	16.98	16.59	16.84	836,744	+0.42(+2.54%)
Feb 02, 2012	16.44	16.60	16.35	16.43	530,512	-0.01(-0.08%)
Feb 01, 2012	16.30	16.74	16.28	16.44	1,486,428	+0.16(+0.97%)
Jan 31, 2012	16.06	16.41	16.04	16.28	1,517,072	+0.26(+1.64%)
Jan 30, 2012	15.50	16.22	15.06	16.02	4,258,616	+0.21(+1.32%)
Jan 27, 2012	15.74	15.95	15.60	15.81	1,246,929	-0.04(-0.24%)
Jan 26, 2012	16.08	16.10	15.73	15.85	905,278	-0.17(-1.04%)
Jan 25, 2012	15.44	16.13	15.39	16.02	2,260,952	+0.59(+3.83%)
Jan 24, 2012	15.43	15.51	15.35	15.42	1,764,138	-0.03(-0.19%)
Jan 23, 2012	15.51	15.68	15.36	15.45	845,735	-0.00(-0.03%)
Jan 20, 2012	15.35	15.63	15.29	15.46	820,106	+0.03(+0.16%)
Jan 19, 2012	15.14	15.47	15.07	15.43	695,501	+0.30(+1.95%)
Jan 18, 2012	14.88	15.14	14.82	15.14	944,927	+0.21(+1.40%)
Jan 17, 2012	15.01	15.16	14.87	14.93	948,238	+0.00(+0.03%)
Jan 13, 2012	15.05	15.23	14.87	14.92	762,849	-0.23(-1.54%)
Jan 12, 2012	15.12	15.41	14.14	15.16	4,869,085	+0.04(+0.25%)
Jan 11, 2012	14.86	15.19	14.82	15.12	1,054,926	+0.26(+1.77%)
Jan 10, 2012	14.77	14.87	14.45	14.86	1,245,003	+0.29(+1.97%)
Jan 09, 2012	14.47	14.69	14.41	14.57	906,524	+0.20(+1.36%)
Jan 06, 2012	14.55	14.58	14.35	14.37	1,155,352	-0.17(-1.17%)
Jan 05, 2012	14.20	14.63	13.87	14.54	3,034,941	+0.22(+1.51%)
Jan 04, 2012	14.20	14.50	14.11	14.33	1,609,093	-0.52(-3.48%)
Dec 30, 2011	14.79	15.08	14.75	14.84	667,846	+0.01(+0.08%)
Dec 29, 2011	14.54	14.94	14.42	14.83	576,648	+0.12(+0.82%)
Dec 28, 2011	15.21	15.23	14.69	14.71	616,503	-0.53(-3.49%)
Dec 27, 2011	14.97	15.36	14.91	15.24	464,643	+0.18(+1.18%)
Dec 23, 2011	14.94	15.10	14.83	15.06	371,486	+0.10(+0.67%)
Dec 21, 2011	14.83	14.99	14.64	14.96	532,487	+0.14(+0.92%)
Dec 20, 2011	14.77	15.08	14.72	14.83	1,130,302	+0.36(+2.47%)
Dec 19, 2011	14.69	14.84	14.44	14.47	535,007	-0.10(-0.65%)
Dec 16, 2011	14.67	14.93	14.52	14.57	1,569,063	-0.04(-0.26%)
Dec 15, 2011	14.52	14.60	14.24	14.60	1,546,824	+0.28(+1.97%)
Dec 14, 2011	14.14	14.33	14.01	14.32	2,048,416	+0.03(+0.23%)
Dec 13, 2011	15.05	15.21	14.14	14.29	941,580	-0.64(-4.28%)
Dec 12, 2011	14.95	14.95	14.58	14.93	800,802	-0.22(-1.45%)
Dec 09, 2011	14.92	15.23	14.88	15.15	678,141	+0.24(+1.62%)
Dec 08, 2011	15.23	15.30	14.87	14.91	614,614	-0.52(-3.36%)
Dec 07, 2011	15.29	15.44	14.99	15.43	848,405	+0.05(+0.32%)
Dec 06, 2011	14.97	15.46	14.90	15.38	1,705,493	+0.41(+2.72%)
Dec 05, 2011	14.99	15.02	14.80	14.97	1,358,967	+0.17(+1.18%)
Dec 02, 2011	14.84	15.07	14.71	14.79	1,243,846	-0.03(-0.20%)

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.