Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.99	13.03	12.77	12.84	1,985,652	-0.11(-0.88%)
Feb 28, 2012	13.15	13.15	12.89	12.95	2,282,255	-0.20(-1.49%)
Feb 27, 2012	13.02	13.19	12.88	13.15	2,823,558	+0.11(+0.84%)
Feb 24, 2012	13.27	13.27	13.02	13.04	1,857,394	-0.23(-1.71%)
Feb 23, 2012	13.04	13.75	13.01	13.27	7,076,679	+0.35(+2.75%)
Feb 22, 2012	12.69	12.91	12.64	12.91	2,697,550	+0.21(+1.68%)
Feb 21, 2012	12.56	12.73	12.53	12.70	1,437,934	+0.17(+1.38%)
Feb 17, 2012	12.60	12.61	12.51	12.53	744,003	-0.03(-0.22%)
Feb 16, 2012	12.34	12.63	12.32	12.55	1,479,157	+0.24(+1.96%)
Feb 15, 2012	12.42	12.46	12.28	12.31	1,370,011	-0.06(-0.48%)
Feb 14, 2012	12.35	12.42	12.29	12.37	1,051,202	+0.02(+0.15%)
Feb 13, 2012	12.41	12.47	12.32	12.35	1,267,854	+0.04(+0.30%)
Feb 10, 2012	12.37	12.38	12.29	12.32	1,446,092	-0.15(-1.17%)
Feb 09, 2012	12.56	12.57	12.41	12.46	1,342,264	-0.05(-0.40%)
Feb 08, 2012	12.58	12.59	12.36	12.51	1,794,028	-0.07(-0.58%)
Feb 07, 2012	12.54	12.64	12.50	12.59	1,635,371	+0.05(+0.40%)
Feb 06, 2012	12.50	12.65	12.49	12.54	1,653,879	-0.01(-0.11%)
Feb 03, 2012	12.55	12.61	12.51	12.55	1,419,582	+0.09(+0.69%)
Feb 02, 2012	12.40	12.46	12.35	12.46	1,913,376	+0.10(+0.77%)
Feb 01, 2012	12.34	12.44	12.26	12.37	2,067,826	+0.14(+1.11%)
Jan 31, 2012	12.13	12.24	12.02	12.23	5,292,723	+0.18(+1.51%)
Jan 30, 2012	12.10	12.18	12.04	12.05	2,978,138	-0.16(-1.30%)
Jan 27, 2012	12.43	12.50	12.16	12.21	3,406,165	-0.28(-2.26%)
Jan 26, 2012	12.34	12.52	12.31	12.49	2,839,505	+0.26(+2.12%)
Jan 25, 2012	12.08	12.50	11.82	12.23	6,410,009	-0.54(-4.23%)
Jan 24, 2012	12.84	12.84	12.72	12.77	1,968,841	-0.13(-0.99%)
Jan 23, 2012	12.84	13.01	12.79	12.90	2,682,063	+0.08(+0.64%)
Jan 20, 2012	12.51	12.85	12.50	12.82	2,286,332	+0.29(+2.32%)
Jan 19, 2012	12.79	12.79	12.51	12.53	2,175,308	-0.20(-1.54%)
Jan 18, 2012	12.73	12.75	12.64	12.72	1,646,451	-0.02(-0.14%)
Jan 17, 2012	12.76	12.88	12.72	12.74	2,231,992	+0.07(+0.57%)
Jan 13, 2012	12.74	12.80	12.57	12.67	1,623,380	-0.11(-0.85%)
Jan 12, 2012	12.84	12.87	12.68	12.78	1,841,095	-0.04(-0.28%)
Jan 11, 2012	12.93	12.93	12.78	12.81	1,154,464	-0.12(-0.91%)
Jan 10, 2012	12.95	12.96	12.88	12.93	1,283,330	+0.08(+0.60%)
Jan 09, 2012	12.92	12.95	12.79	12.85	1,222,996	-0.09(-0.70%)
Jan 06, 2012	13.06	13.07	12.93	12.94	1,431,507	-0.09(-0.66%)
Jan 05, 2012	13.07	13.09	12.93	13.03	2,269,459	-0.05(-0.38%)
Jan 04, 2012	13.30	13.30	13.07	13.08	1,718,928	-0.28(-2.11%)
Dec 30, 2011	13.48	13.55	13.36	13.36	1,240,052	-0.11(-0.84%)
Dec 29, 2011	13.32	13.48	13.30	13.48	1,231,511	+0.22(+1.65%)
Dec 28, 2011	13.33	13.36	13.24	13.26	977,902	-0.11(-0.85%)
Dec 27, 2011	13.29	13.40	13.24	13.37	635,200	+0.08(+0.58%)
Dec 23, 2011	13.26	13.32	13.25	13.29	621,363	+0.02(+0.14%)
Dec 21, 2011	13.06	13.28	13.02	13.28	2,093,671	+0.22(+1.71%)
Dec 20, 2011	12.85	13.11	12.82	13.05	1,836,116	+0.43(+3.42%)
Dec 19, 2011	12.83	12.94	12.59	12.62	2,811,765	-0.19(-1.49%)
Dec 16, 2011	12.66	12.92	12.66	12.81	3,980,300	+0.13(+1.00%)
Dec 15, 2011	12.59	12.78	12.55	12.69	2,259,120	+0.24(+1.90%)
Dec 14, 2011	12.56	12.60	12.43	12.45	2,977,922	-0.11(-0.87%)
Dec 13, 2011	12.66	12.79	12.51	12.56	3,251,533	+0.03(+0.22%)
Dec 12, 2011	12.78	12.80	12.46	12.53	3,105,115	-0.39(-3.03%)
Dec 09, 2011	12.80	12.96	12.67	12.92	2,618,635	+0.19(+1.49%)
Dec 08, 2011	12.81	12.86	12.56	12.73	4,556,376	-0.10(-0.81%)
Dec 07, 2011	12.84	12.98	12.69	12.84	16,144,943	-0.06(-0.45%)
Dec 06, 2011	12.98	12.98	12.79	12.90	2,802,832	-0.07(-0.56%)
Dec 05, 2011	13.01	13.14	12.89	12.97	2,778,759	+0.14(+1.05%)
Dec 02, 2011	12.84	13.08	12.61	12.83	9,127,894	-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.