Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.99	13.02	12.77	12.83	1,986,820	-0.11(-0.88%)
Feb 28, 2012	13.15	13.15	12.88	12.95	2,283,598	-0.20(-1.49%)
Feb 27, 2012	13.01	13.18	12.87	13.14	2,825,219	+0.11(+0.84%)
Feb 24, 2012	13.26	13.26	13.01	13.03	1,858,486	-0.23(-1.71%)
Feb 23, 2012	13.03	13.74	13.00	13.26	7,080,842	+0.35(+2.75%)
Feb 22, 2012	12.68	12.90	12.64	12.90	2,699,137	+0.21(+1.68%)
Feb 21, 2012	12.56	12.72	12.52	12.69	1,438,780	+0.17(+1.38%)
Feb 17, 2012	12.59	12.61	12.50	12.52	744,440	-0.03(-0.22%)
Feb 16, 2012	12.33	12.62	12.31	12.55	1,480,027	+0.24(+1.96%)
Feb 15, 2012	12.41	12.45	12.27	12.31	1,370,817	-0.06(-0.48%)
Feb 14, 2012	12.34	12.41	12.28	12.36	1,051,820	+0.02(+0.15%)
Feb 13, 2012	12.40	12.46	12.31	12.35	1,268,599	+0.04(+0.29%)
Feb 10, 2012	12.36	12.37	12.28	12.31	1,446,943	-0.15(-1.17%)
Feb 09, 2012	12.56	12.56	12.40	12.46	1,343,054	-0.05(-0.40%)
Feb 08, 2012	12.57	12.59	12.36	12.51	1,795,083	-0.07(-0.58%)
Feb 07, 2012	12.53	12.63	12.50	12.58	1,636,333	+0.05(+0.40%)
Feb 06, 2012	12.50	12.64	12.48	12.53	1,654,852	-0.01(-0.11%)
Feb 03, 2012	12.54	12.60	12.51	12.54	1,420,417	+0.09(+0.69%)
Feb 02, 2012	12.40	12.46	12.34	12.46	1,914,501	+0.10(+0.77%)
Feb 01, 2012	12.34	12.43	12.26	12.36	2,069,042	+0.14(+1.12%)
Jan 31, 2012	12.12	12.24	12.02	12.22	5,295,837	+0.18(+1.51%)
Jan 30, 2012	12.09	12.17	12.03	12.04	2,979,890	-0.16(-1.30%)
Jan 27, 2012	12.42	12.50	12.15	12.20	3,408,169	-0.28(-2.26%)
Jan 26, 2012	12.34	12.51	12.31	12.48	2,841,175	+0.26(+2.12%)
Jan 25, 2012	12.07	12.49	11.81	12.22	6,413,779	-0.54(-4.23%)
Jan 24, 2012	12.84	12.84	12.71	12.76	1,969,999	-0.13(-0.99%)
Jan 23, 2012	12.84	13.00	12.79	12.89	2,683,641	+0.08(+0.64%)
Jan 20, 2012	12.51	12.84	12.49	12.81	2,287,677	+0.29(+2.32%)
Jan 19, 2012	12.78	12.78	12.50	12.52	2,176,587	-0.20(-1.54%)
Jan 18, 2012	12.72	12.75	12.63	12.71	1,647,420	-0.02(-0.14%)
Jan 17, 2012	12.75	12.87	12.71	12.73	2,233,304	+0.07(+0.57%)
Jan 13, 2012	12.74	12.79	12.56	12.66	1,624,335	-0.11(-0.85%)
Jan 12, 2012	12.84	12.86	12.67	12.77	1,842,178	-0.04(-0.28%)
Jan 11, 2012	12.92	12.92	12.77	12.80	1,155,143	-0.12(-0.91%)
Jan 10, 2012	12.94	12.95	12.87	12.92	1,284,085	+0.08(+0.60%)
Jan 09, 2012	12.91	12.94	12.79	12.85	1,223,715	-0.09(-0.70%)
Jan 06, 2012	13.05	13.06	12.92	12.94	1,432,349	-0.09(-0.66%)
Jan 05, 2012	13.06	13.09	12.92	13.02	2,270,794	-0.05(-0.38%)
Jan 04, 2012	13.29	13.29	13.06	13.07	1,719,939	-0.28(-2.11%)
Dec 30, 2011	13.47	13.55	13.35	13.35	1,240,781	-0.11(-0.84%)
Dec 29, 2011	13.31	13.47	13.29	13.47	1,232,235	+0.22(+1.65%)
Dec 28, 2011	13.32	13.35	13.23	13.25	978,477	-0.11(-0.85%)
Dec 27, 2011	13.28	13.39	13.23	13.36	635,574	+0.08(+0.58%)
Dec 23, 2011	13.25	13.31	13.25	13.29	621,729	+0.02(+0.14%)
Dec 21, 2011	13.05	13.27	13.01	13.27	2,094,903	+0.22(+1.71%)
Dec 20, 2011	12.84	13.10	12.81	13.05	1,837,196	+0.43(+3.42%)
Dec 19, 2011	12.82	12.94	12.58	12.61	2,813,419	-0.19(-1.49%)
Dec 16, 2011	12.65	12.91	12.65	12.80	3,982,641	+0.13(+1.00%)
Dec 15, 2011	12.59	12.77	12.54	12.68	2,260,449	+0.24(+1.90%)
Dec 14, 2011	12.55	12.60	12.42	12.44	2,979,674	-0.11(-0.87%)
Dec 13, 2011	12.65	12.79	12.50	12.55	3,253,445	+0.03(+0.22%)
Dec 12, 2011	12.78	12.79	12.45	12.52	3,106,941	-0.39(-3.03%)
Dec 09, 2011	12.79	12.95	12.66	12.91	2,620,176	+0.19(+1.49%)
Dec 08, 2011	12.80	12.86	12.55	12.73	4,559,056	-0.10(-0.81%)
Dec 07, 2011	12.83	12.97	12.69	12.83	16,154,438	-0.06(-0.45%)
Dec 06, 2011	12.97	12.97	12.78	12.89	2,804,481	-0.07(-0.56%)
Dec 05, 2011	13.00	13.13	12.88	12.96	2,780,394	+0.13(+1.05%)
Dec 02, 2011	12.83	13.07	12.60	12.82	9,133,262	-0.57(-4.23%)

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.