Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.01	15.13	14.84	14.89	5,038,023	-0.13(-0.89%)
Feb 28, 2012	15.06	15.22	15.02	15.02	3,527,893	-0.02(-0.11%)
Feb 27, 2012	14.88	15.13	14.87	15.04	3,571,267	+0.12(+0.79%)
Feb 24, 2012	14.83	15.03	14.83	14.92	3,076,071	+0.10(+0.69%)
Feb 23, 2012	14.71	14.86	14.54	14.82	3,981,800	+0.13(+0.91%)
Feb 22, 2012	14.69	14.83	14.66	14.69	3,199,738	-0.08(-0.53%)
Feb 21, 2012	14.92	14.95	14.74	14.76	3,487,716	-0.16(-1.05%)
Feb 17, 2012	15.06	15.13	14.88	14.92	3,168,492	-0.10(-0.68%)
Feb 16, 2012	14.80	15.05	14.75	15.02	4,733,487	+0.22(+1.49%)
Feb 15, 2012	14.87	14.92	14.76	14.80	3,880,388	-0.06(-0.42%)
Feb 14, 2012	14.91	14.98	14.77	14.87	5,502,993	-0.09(-0.63%)
Feb 13, 2012	14.93	15.06	14.86	14.96	3,930,259	+0.09(+0.63%)
Feb 10, 2012	14.86	14.95	14.79	14.87	3,575,105	-0.17(-1.10%)
Feb 09, 2012	14.95	15.15	14.91	15.03	6,978,877	+0.06(+0.42%)
Feb 08, 2012	15.03	15.13	14.96	14.97	2,944,385	-0.07(-0.47%)
Feb 07, 2012	15.09	15.19	14.99	15.04	4,946,150	-0.01(-0.05%)
Feb 06, 2012	15.08	15.15	14.97	15.05	7,497,862	-0.18(-1.19%)
Feb 03, 2012	15.23	15.58	15.12	15.23	13,118,015	+0.60(+4.08%)
Feb 02, 2012	14.61	14.70	14.55	14.63	10,543,289	+0.08(+0.54%)
Feb 01, 2012	14.69	14.78	14.55	14.55	14,250,684	-0.09(-0.64%)
Jan 31, 2012	14.74	14.85	14.56	14.65	11,543,946	-0.07(-0.48%)
Jan 30, 2012	14.69	14.80	14.50	14.72	6,073,288	-0.05(-0.37%)
Jan 27, 2012	14.83	14.86	14.62	14.77	8,891,773	-0.08(-0.53%)
Jan 26, 2012	14.85	15.11	14.80	14.85	5,468,292	+0.05(+0.32%)
Jan 25, 2012	14.73	14.85	14.66	14.80	14,991,269	-0.10(-0.69%)
Jan 24, 2012	15.02	15.08	14.90	14.91	6,329,238	-0.16(-1.04%)
Jan 23, 2012	15.09	15.16	15.01	15.06	7,814,040	-0.02(-0.16%)
Jan 20, 2012	15.26	15.28	15.06	15.09	4,860,127	-0.24(-1.54%)
Jan 19, 2012	15.26	15.46	15.24	15.32	5,247,524	+0.03(+0.21%)
Jan 18, 2012	15.17	15.36	14.99	15.29	6,631,895	-0.09(-0.56%)
Jan 17, 2012	15.75	15.81	15.29	15.38	4,908,243	-0.24(-1.56%)
Jan 13, 2012	15.62	15.64	15.47	15.62	4,067,629	-0.06(-0.40%)
Jan 12, 2012	15.56	15.97	15.56	15.68	6,584,792	+0.17(+1.11%)
Jan 11, 2012	15.87	15.90	15.48	15.51	7,561,368	-0.46(-2.90%)
Jan 10, 2012	15.93	16.07	15.72	15.97	5,415,779	+0.19(+1.19%)
Jan 09, 2012	15.94	16.02	15.74	15.79	4,330,207	-0.18(-1.13%)
Jan 06, 2012	15.91	16.17	15.83	15.97	3,219,875	+0.03(+0.20%)
Jan 05, 2012	15.90	16.03	15.75	15.94	3,947,275	-0.07(-0.44%)
Jan 04, 2012	15.93	16.03	15.85	16.01	3,276,279	-0.21(-1.31%)
Dec 30, 2011	16.39	16.39	16.21	16.22	3,329,358	-0.17(-1.05%)
Dec 29, 2011	16.35	16.55	16.30	16.39	2,350,438	+0.04(+0.24%)
Dec 28, 2011	16.41	16.41	16.26	16.35	1,964,248	-0.06(-0.38%)
Dec 27, 2011	16.44	16.50	16.38	16.41	1,639,970	-0.02(-0.10%)
Dec 23, 2011	16.43	16.49	16.34	16.43	1,542,107	+0.02(+0.14%)
Dec 21, 2011	16.01	16.41	16.00	16.41	4,415,160	+0.38(+2.35%)
Dec 20, 2011	16.02	16.13	15.89	16.03	3,241,502	+0.16(+0.99%)
Dec 19, 2011	16.02	16.13	15.82	15.87	2,770,021	-0.13(-0.83%)
Dec 16, 2011	16.21	16.23	15.95	16.01	5,582,392	-0.13(-0.78%)
Dec 15, 2011	15.76	16.18	15.71	16.13	5,740,355	+0.47(+3.01%)
Dec 14, 2011	15.77	15.81	15.57	15.66	4,418,208	-0.22(-1.39%)
Dec 13, 2011	15.90	16.10	15.83	15.88	5,308,933	+0.09(+0.55%)
Dec 12, 2011	16.04	16.09	15.69	15.79	3,683,820	-0.34(-2.09%)
Dec 09, 2011	15.98	16.30	15.94	16.13	4,056,557	+0.24(+1.48%)
Dec 08, 2011	15.86	16.05	15.75	15.90	4,368,573	-0.06(-0.39%)
Dec 07, 2011	15.99	16.06	15.89	15.96	4,699,715	-0.05(-0.34%)
Dec 06, 2011	16.01	16.11	15.82	16.01	6,066,996	+0.04(+0.25%)
Dec 05, 2011	16.02	16.10	15.85	15.97	4,994,384	+0.13(+0.84%)
Dec 02, 2011	16.06	16.11	15.75	15.84	5,523,614	-0.13(-0.84%)

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.