Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.48	14.60	14.46	14.51	28,630,184	+0.04(+0.27%)
Feb 28, 2012	14.48	14.48	14.38	14.47	18,576,334	-0.00(-0.03%)
Feb 27, 2012	14.42	14.55	14.37	14.48	38,905,488	+0.02(+0.13%)
Feb 24, 2012	14.36	14.46	14.30	14.46	18,607,986	+0.14(+0.98%)
Feb 23, 2012	14.29	14.34	14.22	14.32	14,616,627	+0.02(+0.17%)
Feb 22, 2012	14.29	14.33	14.25	14.29	16,857,796	+0.01(+0.10%)
Feb 21, 2012	14.30	14.34	14.25	14.28	18,066,194	-0.01(-0.10%)
Feb 17, 2012	14.33	14.34	14.19	14.29	21,206,782	+0.05(+0.37%)
Feb 16, 2012	14.11	14.26	14.09	14.24	18,767,590	+0.14(+0.99%)
Feb 15, 2012	14.12	14.13	14.04	14.10	23,123,922	-0.01(-0.07%)
Feb 14, 2012	14.09	14.12	14.01	14.11	18,125,300	+0.02(+0.14%)
Feb 13, 2012	14.14	14.16	14.03	14.09	17,595,984	+0.01(+0.07%)
Feb 10, 2012	14.00	14.10	13.98	14.08	23,267,498	-0.04(-0.31%)
Feb 09, 2012	13.92	14.19	13.89	14.12	33,430,786	+0.22(+1.60%)
Feb 08, 2012	13.91	13.98	13.84	13.90	18,009,090	+0.01(+0.07%)
Feb 07, 2012	13.75	13.96	13.75	13.89	20,087,798	+0.09(+0.63%)
Feb 06, 2012	13.89	13.91	13.75	13.81	26,441,036	-0.10(-0.69%)
Feb 03, 2012	13.83	13.93	13.77	13.90	23,451,926	+0.14(+1.05%)
Feb 02, 2012	13.76	13.79	13.66	13.76	20,748,712	+0.05(+0.39%)
Feb 01, 2012	13.73	13.85	13.70	13.70	33,316,096	+0.01(+0.11%)
Jan 31, 2012	13.74	13.75	13.59	13.69	27,149,508	+0.00(+0.04%)
Jan 30, 2012	13.51	13.74	13.50	13.69	25,558,662	+0.12(+0.89%)
Jan 27, 2012	13.94	13.94	13.54	13.56	28,848,692	-0.25(-1.81%)
Jan 26, 2012	13.85	13.93	13.68	13.82	24,441,218	-0.00(-0.03%)
Jan 25, 2012	13.59	13.85	13.59	13.82	22,888,724	+0.19(+1.38%)
Jan 24, 2012	13.74	13.79	13.57	13.63	25,806,544	-0.16(-1.15%)
Jan 23, 2012	13.85	13.88	13.74	13.79	18,100,100	-0.04(-0.31%)
Jan 20, 2012	13.83	13.87	13.71	13.83	23,758,870	+0.04(+0.31%)
Jan 19, 2012	13.96	13.96	13.76	13.79	27,106,692	-0.17(-1.21%)
Jan 18, 2012	13.95	13.96	13.88	13.96	21,077,708	+0.03(+0.21%)
Jan 17, 2012	14.02	14.07	13.91	13.93	21,686,440	-0.03(-0.21%)
Jan 13, 2012	13.86	13.98	13.83	13.96	19,333,848	+0.06(+0.42%)
Jan 12, 2012	13.95	13.97	13.84	13.90	17,542,120	+0.00(+0.00%)
Jan 11, 2012	13.94	13.97	13.83	13.90	24,287,098	-0.03(-0.24%)
Jan 10, 2012	13.88	13.98	13.87	13.94	22,064,938	+0.20(+1.44%)
Jan 09, 2012	13.77	13.82	13.70	13.74	21,389,104	-0.11(-0.77%)
Jan 06, 2012	13.87	13.89	13.79	13.84	23,977,004	-0.05(-0.38%)
Jan 05, 2012	13.68	13.94	13.67	13.90	34,744,680	+0.21(+1.51%)
Jan 04, 2012	13.69	13.75	13.62	13.69	30,747,320	-0.60(-4.22%)
Dec 30, 2011	14.34	14.36	14.23	14.29	12,903,404	-0.07(-0.47%)
Dec 29, 2011	14.35	14.40	14.29	14.36	12,753,475	+0.03(+0.24%)
Dec 28, 2011	14.32	14.43	14.31	14.33	13,752,139	+0.00(+0.00%)
Dec 27, 2011	14.38	14.45	14.32	14.33	16,270,703	-0.06(-0.40%)
Dec 23, 2011	14.38	14.44	14.31	14.38	16,902,140	-0.03(-0.20%)
Dec 21, 2011	14.26	14.46	14.20	14.41	27,522,282	+0.21(+1.51%)
Dec 20, 2011	14.11	14.26	14.04	14.20	27,195,400	+0.25(+1.77%)
Dec 19, 2011	13.96	14.09	13.93	13.95	22,567,982	+0.10(+0.69%)
Dec 16, 2011	13.93	14.01	13.78	13.86	32,766,724	+0.01(+0.10%)
Dec 15, 2011	13.76	13.91	13.68	13.84	22,441,294	+0.18(+1.32%)
Dec 14, 2011	13.73	13.78	13.63	13.66	22,817,586	-0.12(-0.90%)
Dec 13, 2011	13.75	13.91	13.70	13.79	27,384,752	+0.06(+0.42%)
Dec 12, 2011	13.66	13.75	13.63	13.73	95,212,952	+0.04(+0.31%)
Dec 09, 2011	13.61	13.71	13.60	13.69	88,398,040	+0.12(+0.88%)
Dec 08, 2011	13.67	13.74	13.55	13.57	87,313,480	-0.14(-1.04%)
Dec 07, 2011	13.64	13.76	13.52	13.71	22,719,830	+0.03(+0.24%)
Dec 06, 2011	13.50	13.77	13.47	13.68	29,543,634	+0.26(+1.91%)
Dec 05, 2011	13.57	13.63	13.38	13.42	25,419,732	-0.09(-0.67%)
Dec 02, 2011	13.68	13.69	13.46	13.51	22,964,126	-0.13(-0.94%)

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.