Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.86	10.96	10.73	10.79	19,091,988	-0.10(-0.91%)
Feb 28, 2012	10.78	10.92	10.71	10.88	15,063,648	+0.14(+1.26%)
Feb 27, 2012	10.91	10.91	10.73	10.75	13,946,469	-0.19(-1.69%)
Feb 24, 2012	11.03	11.09	10.80	10.93	11,684,743	-0.05(-0.41%)
Feb 23, 2012	10.89	11.01	10.88	10.98	7,426,456	+0.06(+0.54%)
Feb 22, 2012	10.85	10.96	10.83	10.92	7,350,366	+0.07(+0.67%)
Feb 21, 2012	11.05	11.06	10.75	10.85	13,072,456	-0.19(-1.72%)
Feb 17, 2012	11.28	11.33	11.02	11.04	8,197,115	-0.26(-2.32%)
Feb 16, 2012	11.25	11.33	11.13	11.30	9,704,579	+0.11(+0.97%)
Feb 15, 2012	11.30	11.30	11.14	11.19	13,680,271	-0.07(-0.64%)
Feb 14, 2012	11.06	11.27	11.04	11.26	11,757,390	+0.21(+1.88%)
Feb 13, 2012	11.18	11.19	10.95	11.06	14,473,077	-0.07(-0.61%)
Feb 10, 2012	11.40	11.49	11.08	11.12	25,691,024	-0.30(-2.65%)
Feb 09, 2012	11.56	11.57	11.17	11.43	16,485,304	+0.10(+0.88%)
Feb 08, 2012	11.26	11.37	11.23	11.33	8,238,355	+0.10(+0.88%)
Feb 07, 2012	11.16	11.28	11.10	11.23	6,357,153	+0.11(+0.97%)
Feb 06, 2012	11.09	11.19	10.98	11.12	7,866,599	+0.04(+0.33%)
Feb 03, 2012	11.07	11.26	11.06	11.08	10,546,468	+0.09(+0.82%)
Feb 02, 2012	11.04	11.16	10.82	10.99	12,774,075	+0.02(+0.16%)
Feb 01, 2012	11.09	11.20	10.95	10.97	9,961,975	-0.16(-1.46%)
Jan 31, 2012	11.00	11.15	10.99	11.14	8,312,642	+0.15(+1.40%)
Jan 30, 2012	10.87	11.04	10.77	10.98	10,342,589	+0.02(+0.17%)
Jan 27, 2012	10.85	11.01	10.81	10.97	5,944,152	+0.18(+1.67%)
Jan 26, 2012	10.89	10.95	10.71	10.79	8,375,742	+0.00(+0.00%)
Jan 25, 2012	11.01	11.05	10.74	10.79	12,026,895	-0.30(-2.69%)
Jan 24, 2012	10.90	11.16	10.88	11.08	11,281,004	+0.19(+1.74%)
Jan 23, 2012	11.06	11.10	10.87	10.89	8,454,644	-0.14(-1.23%)
Jan 20, 2012	11.12	11.14	10.88	11.03	16,555,441	-0.11(-0.97%)
Jan 19, 2012	11.03	11.24	11.00	11.14	7,504,237	+0.12(+1.06%)
Jan 18, 2012	10.85	11.07	10.71	11.02	9,154,191	+0.20(+1.84%)
Jan 17, 2012	11.16	11.17	10.79	10.82	16,740,319	-0.23(-2.04%)
Jan 13, 2012	11.28	11.31	10.98	11.05	11,226,091	-0.29(-2.55%)
Jan 12, 2012	11.39	11.44	11.29	11.34	5,625,292	-0.05(-0.40%)
Jan 11, 2012	11.25	11.46	11.23	11.38	10,252,298	+0.14(+1.29%)
Jan 10, 2012	11.08	11.33	11.02	11.24	6,660,424	+0.23(+2.05%)
Jan 09, 2012	11.04	11.05	10.86	11.01	6,456,788	-0.04(-0.33%)
Jan 06, 2012	10.91	11.11	10.81	11.05	10,664,399	+0.12(+1.07%)
Jan 05, 2012	10.94	11.02	10.78	10.93	9,761,141	+0.00(+0.04%)
Jan 04, 2012	11.02	11.07	10.89	10.93	9,475,083	-0.19(-1.74%)
Dec 30, 2011	11.11	11.18	11.06	11.12	3,383,871	+0.02(+0.16%)
Dec 29, 2011	10.96	11.15	10.92	11.10	4,374,117	+0.15(+1.40%)
Dec 28, 2011	10.99	11.06	10.93	10.95	5,608,476	-0.04(-0.33%)
Dec 27, 2011	11.00	11.00	10.85	10.98	6,071,960	-0.03(-0.25%)
Dec 23, 2011	10.75	11.03	10.74	11.01	6,228,394	+0.24(+2.26%)
Dec 21, 2011	10.70	10.79	10.58	10.77	9,997,325	+0.06(+0.55%)
Dec 20, 2011	10.63	10.83	10.63	10.71	10,837,958	+0.19(+1.85%)
Dec 19, 2011	10.76	10.80	10.49	10.51	9,919,646	-0.21(-1.94%)
Dec 16, 2011	10.77	10.87	10.63	10.72	11,510,878	+0.02(+0.17%)
Dec 15, 2011	10.68	10.78	10.61	10.70	9,004,751	+0.09(+0.85%)
Dec 14, 2011	10.83	10.83	10.59	10.61	11,480,873	-0.20(-1.84%)
Dec 13, 2011	11.04	11.10	10.77	10.81	9,236,474	-0.13(-1.15%)
Dec 12, 2011	11.01	11.05	10.80	10.94	7,203,345	-0.11(-0.98%)
Dec 09, 2011	10.82	11.11	10.80	11.05	11,684,313	+0.28(+2.60%)
Dec 08, 2011	10.97	11.08	10.76	10.77	11,437,944	-0.31(-2.77%)
Dec 07, 2011	11.12	11.17	11.02	11.07	11,459,577	-0.10(-0.89%)
Dec 06, 2011	11.27	11.30	11.15	11.17	11,111,897	-0.05(-0.48%)
Dec 05, 2011	11.18	11.36	11.15	11.23	10,945,452	+0.15(+1.39%)
Dec 02, 2011	11.29	11.32	11.06	11.07	9,824,650	-0.13(-1.13%)

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.