Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.27	15.39	15.10	15.15	4,952,365	-0.14(-0.89%)
Feb 28, 2012	15.32	15.48	15.28	15.28	3,467,910	-0.02(-0.10%)
Feb 27, 2012	15.14	15.39	15.13	15.30	3,510,547	+0.12(+0.79%)
Feb 24, 2012	15.08	15.29	15.08	15.18	3,023,771	+0.10(+0.69%)
Feb 23, 2012	14.96	15.12	14.79	15.08	3,914,100	+0.14(+0.91%)
Feb 22, 2012	14.95	15.09	14.92	14.94	3,145,335	-0.08(-0.53%)
Feb 21, 2012	15.18	15.21	15.00	15.02	3,428,416	-0.16(-1.05%)
Feb 17, 2012	15.32	15.39	15.14	15.18	3,114,620	-0.10(-0.68%)
Feb 16, 2012	15.06	15.31	15.00	15.28	4,653,006	+0.22(+1.49%)
Feb 15, 2012	15.13	15.18	15.02	15.06	3,814,412	-0.06(-0.42%)
Feb 14, 2012	15.17	15.24	15.03	15.12	5,409,429	-0.10(-0.63%)
Feb 13, 2012	15.19	15.32	15.12	15.22	3,863,436	+0.10(+0.63%)
Feb 10, 2012	15.12	15.20	15.04	15.12	3,514,320	-0.17(-1.10%)
Feb 09, 2012	15.21	15.41	15.16	15.29	6,860,219	+0.06(+0.42%)
Feb 08, 2012	15.29	15.40	15.22	15.23	2,894,323	-0.07(-0.47%)
Feb 07, 2012	15.35	15.45	15.25	15.30	4,862,053	-0.01(-0.05%)
Feb 06, 2012	15.34	15.41	15.23	15.31	7,370,380	-0.18(-1.19%)
Feb 03, 2012	15.49	15.85	15.38	15.49	12,894,977	+0.61(+4.08%)
Feb 02, 2012	14.86	14.96	14.80	14.88	10,364,027	+0.08(+0.54%)
Feb 01, 2012	14.95	15.04	14.80	14.80	14,008,388	-0.10(-0.64%)
Jan 31, 2012	15.00	15.11	14.81	14.90	11,347,672	-0.07(-0.48%)
Jan 30, 2012	14.95	15.06	14.75	14.97	5,970,027	-0.06(-0.37%)
Jan 27, 2012	15.08	15.12	14.88	15.03	8,740,591	-0.08(-0.53%)
Jan 26, 2012	15.11	15.37	15.06	15.11	5,375,318	+0.05(+0.32%)
Jan 25, 2012	14.98	15.11	14.92	15.06	14,736,381	-0.10(-0.69%)
Jan 24, 2012	15.28	15.34	15.16	15.16	6,221,626	-0.16(-1.04%)
Jan 23, 2012	15.35	15.42	15.27	15.32	7,681,182	-0.02(-0.16%)
Jan 20, 2012	15.52	15.55	15.32	15.35	4,777,493	-0.24(-1.54%)
Jan 19, 2012	15.52	15.73	15.50	15.59	5,158,304	+0.03(+0.21%)
Jan 18, 2012	15.43	15.63	15.25	15.56	6,519,137	-0.09(-0.56%)
Jan 17, 2012	16.03	16.08	15.56	15.64	4,824,791	-0.25(-1.56%)
Jan 13, 2012	15.89	15.92	15.74	15.89	3,998,469	-0.06(-0.40%)
Jan 12, 2012	15.83	16.24	15.83	15.96	6,472,835	+0.18(+1.11%)
Jan 11, 2012	16.15	16.18	15.75	15.78	7,432,807	-0.47(-2.90%)
Jan 10, 2012	16.20	16.35	16.00	16.25	5,323,698	+0.19(+1.19%)
Jan 09, 2012	16.22	16.30	16.01	16.06	4,256,583	-0.18(-1.13%)
Jan 06, 2012	16.19	16.45	16.11	16.24	3,165,129	+0.03(+0.20%)
Jan 05, 2012	16.17	16.30	16.03	16.21	3,880,161	-0.07(-0.44%)
Jan 04, 2012	16.20	16.31	16.12	16.28	3,220,574	-0.22(-1.31%)
Dec 30, 2011	16.67	16.67	16.49	16.50	3,272,751	-0.18(-1.05%)
Dec 29, 2011	16.63	16.83	16.59	16.67	2,310,475	+0.04(+0.24%)
Dec 28, 2011	16.69	16.70	16.54	16.63	1,930,851	-0.06(-0.38%)
Dec 27, 2011	16.72	16.79	16.66	16.70	1,612,086	-0.02(-0.10%)
Dec 23, 2011	16.71	16.77	16.63	16.71	1,515,888	+0.02(+0.14%)
Dec 21, 2011	16.28	16.69	16.27	16.69	4,340,091	+0.38(+2.35%)
Dec 20, 2011	16.30	16.41	16.16	16.31	3,186,389	+0.16(+0.99%)
Dec 19, 2011	16.30	16.41	16.09	16.15	2,722,924	-0.14(-0.83%)
Dec 16, 2011	16.49	16.51	16.23	16.28	5,487,478	-0.13(-0.78%)
Dec 15, 2011	16.04	16.46	15.98	16.41	5,642,756	+0.48(+3.01%)
Dec 14, 2011	16.04	16.08	15.84	15.93	4,343,087	-0.22(-1.39%)
Dec 13, 2011	16.17	16.38	16.11	16.16	5,218,668	+0.09(+0.55%)
Dec 12, 2011	16.31	16.37	15.96	16.07	3,621,186	-0.34(-2.09%)
Dec 09, 2011	16.26	16.58	16.22	16.41	3,987,585	+0.24(+1.48%)
Dec 08, 2011	16.13	16.33	16.03	16.17	4,294,297	-0.06(-0.39%)
Dec 07, 2011	16.27	16.34	16.16	16.23	4,619,809	-0.06(-0.34%)
Dec 06, 2011	16.28	16.39	16.09	16.29	5,963,842	+0.04(+0.25%)
Dec 05, 2011	16.30	16.38	16.12	16.25	4,909,468	+0.14(+0.84%)
Dec 02, 2011	16.34	16.39	16.03	16.11	5,429,699	-0.14(-0.84%)

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.