Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.86	11.92	11.80	11.86	42,274,460	+0.01(+0.12%)
Feb 28, 2012	11.78	11.85	11.71	11.85	33,957,416	+0.07(+0.62%)
Feb 27, 2012	11.66	11.85	11.66	11.77	30,125,950	+0.00(+0.00%)
Feb 24, 2012	12.07	12.07	11.72	11.77	40,033,872	-0.25(-2.08%)
Feb 23, 2012	11.79	12.03	11.77	12.02	49,633,388	+0.21(+1.81%)
Feb 22, 2012	11.68	11.81	11.62	11.81	52,259,536	+0.08(+0.72%)
Feb 21, 2012	11.74	11.77	11.66	11.72	35,751,120	-0.04(-0.34%)
Feb 17, 2012	11.49	11.81	11.45	11.77	58,335,400	+0.21(+1.83%)
Feb 16, 2012	11.58	11.62	11.45	11.55	49,485,008	+0.05(+0.44%)
Feb 15, 2012	11.69	11.72	11.41	11.50	87,438,248	+0.51(+4.66%)
Feb 14, 2012	10.98	11.03	10.86	10.99	41,469,524	-0.06(-0.58%)
Feb 13, 2012	11.05	11.10	11.00	11.06	19,905,564	+0.09(+0.86%)
Feb 10, 2012	10.99	11.03	10.89	10.96	26,542,348	-0.11(-1.04%)
Feb 09, 2012	11.00	11.09	10.93	11.08	34,589,904	+0.08(+0.77%)
Feb 08, 2012	10.91	11.01	10.83	10.99	31,534,138	+0.06(+0.59%)
Feb 07, 2012	10.89	10.95	10.79	10.93	30,209,820	+0.00(+0.00%)
Feb 06, 2012	10.93	10.96	10.87	10.93	32,082,688	-0.02(-0.22%)
Feb 03, 2012	10.88	10.96	10.85	10.95	33,808,060	+0.19(+1.72%)
Feb 02, 2012	10.81	10.88	10.75	10.76	42,978,516	-0.06(-0.60%)
Feb 01, 2012	10.78	10.96	10.72	10.83	39,878,720	+0.11(+1.02%)
Jan 31, 2012	10.69	10.72	10.59	10.72	40,038,288	+0.09(+0.84%)
Jan 30, 2012	10.57	10.71	10.42	10.63	45,245,616	+0.01(+0.11%)
Jan 27, 2012	10.61	10.72	10.57	10.62	35,620,900	+0.01(+0.08%)
Jan 26, 2012	10.62	10.81	10.55	10.61	45,992,788	+0.08(+0.73%)
Jan 25, 2012	10.39	10.58	10.33	10.53	44,854,884	+0.10(+1.01%)
Jan 24, 2012	10.41	10.45	10.33	10.43	24,852,066	-0.03(-0.27%)
Jan 23, 2012	10.46	10.62	10.40	10.46	33,590,268	-0.06(-0.54%)
Jan 20, 2012	10.44	10.53	10.39	10.51	37,919,160	+0.08(+0.77%)
Jan 19, 2012	10.37	10.46	10.35	10.43	24,885,278	+0.06(+0.58%)
Jan 18, 2012	10.30	10.42	10.21	10.37	36,517,780	+0.07(+0.72%)
Jan 17, 2012	10.33	10.43	10.26	10.30	29,712,520	+0.06(+0.61%)
Jan 13, 2012	10.25	10.28	10.14	10.24	24,945,622	-0.05(-0.47%)
Jan 12, 2012	10.26	10.34	10.21	10.28	27,425,502	+0.03(+0.32%)
Jan 11, 2012	10.24	10.33	10.17	10.25	29,175,926	+0.01(+0.08%)
Jan 10, 2012	10.30	10.37	10.22	10.24	48,205,768	+0.08(+0.75%)
Jan 09, 2012	10.03	10.23	10.02	10.17	48,872,384	+0.21(+2.13%)
Jan 06, 2012	10.04	10.10	9.914	9.956	23,836,726	-0.11(-1.06%)
Jan 05, 2012	9.954	10.10	9.877	10.06	55,398,152	+0.09(+0.89%)
Jan 04, 2012	9.886	9.982	9.833	9.974	43,002,192	+0.41(+4.30%)
Dec 30, 2011	9.568	9.623	9.543	9.563	14,046,936	-0.03(-0.27%)
Dec 29, 2011	9.484	9.601	9.460	9.588	17,544,572	+0.15(+1.60%)
Dec 28, 2011	9.552	9.584	9.399	9.438	19,452,994	-0.14(-1.45%)
Dec 27, 2011	9.592	9.617	9.512	9.576	15,202,203	-0.02(-0.17%)
Dec 23, 2011	9.560	9.623	9.512	9.592	22,664,006	+0.10(+1.06%)
Dec 21, 2011	9.452	9.520	9.367	9.492	34,086,664	+0.08(+0.83%)
Dec 20, 2011	9.359	9.520	9.335	9.413	46,802,504	+0.21(+2.32%)
Dec 19, 2011	9.399	9.415	9.138	9.200	33,441,280	-0.19(-1.99%)
Dec 16, 2011	9.440	9.657	9.343	9.387	73,843,968	+0.02(+0.17%)
Dec 15, 2011	9.367	9.480	9.355	9.371	39,864,144	+0.04(+0.47%)
Dec 14, 2011	9.319	9.371	9.242	9.327	38,206,788	-0.00(-0.04%)
Dec 13, 2011	9.464	9.528	9.287	9.331	44,907,128	-0.03(-0.34%)
Dec 12, 2011	9.065	9.407	9.001	9.363	50,149,076	+0.24(+2.60%)
Dec 09, 2011	9.098	9.210	9.081	9.126	34,696,544	+0.08(+0.93%)
Dec 08, 2011	9.222	9.242	9.017	9.041	36,357,668	-0.27(-2.85%)
Dec 07, 2011	9.291	9.387	9.154	9.307	35,825,896	-0.02(-0.26%)
Dec 06, 2011	9.351	9.452	9.283	9.331	50,956,732	+0.02(+0.17%)
Dec 05, 2011	9.613	9.613	9.246	9.315	52,741,056	-0.08(-0.90%)
Dec 02, 2011	9.371	9.536	9.202	9.399	81,859,872	+0.32(+3.50%)

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.