Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.77	13.78	13.54	13.56	67,760,544	-0.22(-1.58%)
Feb 28, 2012	13.75	13.79	13.66	13.78	50,347,192	+0.02(+0.15%)
Feb 27, 2012	13.64	13.82	13.62	13.76	54,460,892	+0.02(+0.15%)
Feb 24, 2012	13.83	13.87	13.72	13.74	39,904,028	-0.06(-0.44%)
Feb 23, 2012	13.70	13.82	13.59	13.80	43,984,504	+0.08(+0.55%)
Feb 22, 2012	13.92	13.96	13.68	13.73	53,088,604	-0.16(-1.18%)
Feb 21, 2012	13.85	13.98	13.76	13.89	60,420,472	+0.05(+0.35%)
Feb 17, 2012	13.78	13.88	13.64	13.84	79,520,840	+0.07(+0.50%)
Feb 16, 2012	13.63	13.83	13.58	13.77	62,377,476	+0.19(+1.41%)
Feb 15, 2012	13.71	13.79	13.54	13.58	65,784,356	-0.11(-0.80%)
Feb 14, 2012	13.58	13.69	13.53	13.69	46,687,960	+0.03(+0.20%)
Feb 13, 2012	13.65	13.69	13.58	13.67	73,891,336	+0.09(+0.68%)
Feb 10, 2012	13.50	13.69	13.46	13.57	92,511,800	-0.07(-0.52%)
Feb 09, 2012	13.80	13.98	13.56	13.64	192,206,768	-0.29(-2.11%)
Feb 08, 2012	13.79	13.95	13.71	13.94	133,369,560	+0.16(+1.14%)
Feb 07, 2012	13.71	13.87	13.64	13.78	90,027,280	+0.01(+0.05%)
Feb 06, 2012	13.67	13.78	13.59	13.77	54,421,776	+0.07(+0.50%)
Feb 03, 2012	13.64	13.78	13.58	13.71	79,870,688	+0.20(+1.47%)
Feb 02, 2012	13.53	13.63	13.51	13.51	53,361,280	+0.00(+0.00%)
Feb 01, 2012	13.54	13.61	13.44	13.51	83,657,920	+0.11(+0.79%)
Jan 31, 2012	13.43	13.46	13.26	13.40	59,737,464	+0.06(+0.43%)
Jan 30, 2012	13.24	13.39	13.15	13.34	45,948,040	+0.00(+0.00%)
Jan 27, 2012	13.36	13.43	13.21	13.34	63,820,920	-0.18(-1.36%)
Jan 26, 2012	13.62	13.64	13.45	13.53	53,965,516	+0.00(+0.00%)
Jan 25, 2012	13.51	13.56	13.29	13.53	54,533,508	+0.01(+0.08%)
Jan 24, 2012	13.47	13.55	13.34	13.52	45,186,872	-0.01(-0.08%)
Jan 23, 2012	13.54	13.69	13.34	13.53	73,304,552	-0.06(-0.45%)
Jan 20, 2012	13.47	13.60	13.42	13.59	61,639,072	+0.09(+0.66%)
Jan 19, 2012	13.43	13.61	13.37	13.50	76,908,048	+0.17(+1.28%)
Jan 18, 2012	13.21	13.39	13.19	13.33	82,880,528	+0.16(+1.22%)
Jan 17, 2012	13.12	13.18	13.04	13.17	59,220,860	+0.17(+1.29%)
Jan 13, 2012	12.97	13.08	12.88	13.00	47,117,260	-0.06(-0.47%)
Jan 12, 2012	13.04	13.10	12.94	13.06	45,570,776	+0.05(+0.42%)
Jan 11, 2012	12.92	13.06	12.87	13.01	47,595,812	+0.16(+1.27%)
Jan 10, 2012	13.02	13.13	12.81	12.85	66,655,932	-0.10(-0.74%)
Jan 09, 2012	12.87	13.03	12.82	12.94	55,383,292	+0.08(+0.64%)
Jan 06, 2012	12.93	12.96	12.85	12.86	40,744,676	-0.05(-0.37%)
Jan 05, 2012	12.91	12.96	12.74	12.91	55,501,444	-0.05(-0.37%)
Jan 04, 2012	12.58	12.96	12.52	12.96	77,579,344	+0.66(+5.38%)
Dec 30, 2011	12.36	12.44	12.27	12.29	30,559,902	-0.12(-0.93%)
Dec 29, 2011	12.34	12.42	12.33	12.41	25,821,932	+0.06(+0.50%)
Dec 28, 2011	12.59	12.64	12.31	12.35	39,299,280	-0.29(-2.26%)
Dec 27, 2011	12.57	12.67	12.55	12.63	33,718,048	+0.08(+0.62%)
Dec 23, 2011	12.34	12.57	12.33	12.56	34,336,248	+0.37(+3.04%)
Dec 21, 2011	12.40	12.48	12.12	12.19	84,734,744	-0.33(-2.63%)
Dec 20, 2011	12.19	12.57	12.18	12.51	65,853,548	+0.49(+4.04%)
Dec 19, 2011	12.21	12.25	11.98	12.03	58,356,820	-0.17(-1.39%)
Dec 16, 2011	12.37	12.60	12.20	12.20	139,660,512	-0.07(-0.55%)
Dec 15, 2011	12.36	12.41	12.19	12.27	58,499,892	+0.04(+0.33%)
Dec 14, 2011	12.55	12.58	12.16	12.23	87,754,344	-0.33(-2.65%)
Dec 13, 2011	12.63	12.82	12.47	12.56	70,559,128	-0.04(-0.32%)
Dec 12, 2011	12.66	12.72	12.42	12.60	64,881,648	-0.24(-1.85%)
Dec 09, 2011	12.63	12.89	12.57	12.84	64,741,584	+0.21(+1.67%)
Dec 08, 2011	12.83	12.97	12.55	12.63	69,533,608	-0.29(-2.21%)
Dec 07, 2011	12.76	12.95	12.63	12.91	80,704,056	+0.18(+1.39%)
Dec 06, 2011	12.77	12.84	12.72	12.74	42,848,804	-0.04(-0.32%)
Dec 05, 2011	12.81	12.84	12.69	12.78	64,014,792	+0.16(+1.29%)
Dec 02, 2011	12.70	12.91	12.60	12.61	68,025,032	-0.02(-0.16%)

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.