Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.26	14.56	14.26	14.49	4,760,611	+0.22(+1.53%)
Feb 28, 2012	14.20	14.42	14.04	14.27	1,994,675	+0.16(+1.14%)
Feb 27, 2012	13.75	14.20	13.67	14.11	1,080,296	+0.33(+2.37%)
Feb 24, 2012	13.95	13.95	13.60	13.78	1,554,333	-0.15(-1.06%)
Feb 23, 2012	14.12	14.41	13.67	13.93	2,921,905	+0.28(+2.08%)
Feb 22, 2012	13.53	13.87	13.47	13.65	2,008,947	+0.06(+0.46%)
Feb 21, 2012	13.00	13.60	12.98	13.59	2,178,801	+0.63(+4.89%)
Feb 17, 2012	13.24	13.24	12.83	12.95	1,707,765	-0.33(-2.46%)
Feb 16, 2012	13.26	13.41	13.21	13.28	1,792,023	+0.02(+0.18%)
Feb 15, 2012	13.59	13.59	13.09	13.26	1,607,046	-0.30(-2.21%)
Feb 14, 2012	13.64	13.67	13.46	13.56	926,851	-0.10(-0.74%)
Feb 13, 2012	13.69	13.72	13.57	13.66	517,213	+0.05(+0.38%)
Feb 10, 2012	13.69	13.71	13.54	13.60	681,883	-0.15(-1.09%)
Feb 09, 2012	13.75	13.78	13.61	13.75	576,756	+0.01(+0.05%)
Feb 08, 2012	13.76	13.85	13.62	13.75	569,767	-0.02(-0.12%)
Feb 07, 2012	13.86	13.86	13.70	13.77	530,560	-0.15(-1.05%)
Feb 06, 2012	13.91	13.99	13.87	13.91	412,900	-0.06(-0.41%)
Feb 03, 2012	13.90	14.07	13.87	13.97	707,538	+0.21(+1.51%)
Feb 02, 2012	13.80	13.91	13.73	13.76	311,467	-0.04(-0.33%)
Feb 01, 2012	13.66	13.83	13.63	13.81	590,290	+0.25(+1.81%)
Jan 31, 2012	13.82	13.84	13.37	13.56	1,181,650	-0.18(-1.32%)
Jan 30, 2012	13.76	13.77	13.53	13.74	338,889	-0.14(-0.99%)
Jan 27, 2012	13.74	13.94	13.72	13.88	467,118	+0.07(+0.54%)
Jan 26, 2012	13.90	13.96	13.77	13.80	625,949	-0.08(-0.59%)
Jan 25, 2012	13.58	13.90	13.57	13.89	601,289	+0.28(+2.03%)
Jan 24, 2012	13.54	13.62	13.49	13.61	504,652	-0.04(-0.30%)
Jan 23, 2012	13.73	13.77	13.54	13.65	573,675	-0.07(-0.48%)
Jan 20, 2012	13.69	13.74	13.64	13.72	775,500	-0.01(-0.08%)
Jan 19, 2012	13.78	13.83	13.73	13.73	791,081	-0.04(-0.30%)
Jan 18, 2012	13.49	13.78	13.29	13.77	772,260	+0.28(+2.08%)
Jan 17, 2012	14.18	14.18	13.48	13.49	1,129,863	-0.32(-2.29%)
Jan 13, 2012	13.72	13.87	13.62	13.80	446,016	+0.00(+0.02%)
Jan 12, 2012	13.77	13.84	13.62	13.80	538,086	+0.04(+0.28%)
Jan 11, 2012	13.70	13.84	13.67	13.76	600,453	-0.02(-0.11%)
Jan 10, 2012	13.69	13.88	13.57	13.78	572,652	+0.22(+1.64%)
Jan 09, 2012	13.52	13.58	13.47	13.56	459,896	+0.05(+0.38%)
Jan 06, 2012	13.52	13.60	13.42	13.50	435,937	-0.02(-0.13%)
Jan 05, 2012	13.27	13.57	13.16	13.52	623,093	+0.15(+1.10%)
Jan 04, 2012	13.14	13.41	13.09	13.37	908,867	+0.40(+3.07%)
Dec 30, 2011	13.21	13.21	12.98	12.98	636,710	-0.24(-1.80%)
Dec 29, 2011	12.98	13.25	12.98	13.21	505,863	+0.24(+1.85%)
Dec 28, 2011	13.18	13.26	12.96	12.97	274,980	-0.25(-1.88%)
Dec 27, 2011	13.14	13.34	13.08	13.22	348,117	+0.05(+0.37%)
Dec 23, 2011	13.20	13.29	13.08	13.17	507,214	+0.02(+0.11%)
Dec 21, 2011	12.84	13.19	12.75	13.16	605,160	+0.24(+1.84%)
Dec 20, 2011	12.83	12.95	12.76	12.92	816,100	+0.34(+2.72%)
Dec 19, 2011	12.63	12.86	12.44	12.58	1,038,863	-0.10(-0.78%)
Dec 16, 2011	12.42	12.70	12.38	12.68	1,709,298	+0.31(+2.51%)
Dec 15, 2011	12.40	12.47	12.31	12.37	644,068	+0.11(+0.89%)
Dec 14, 2011	12.28	12.31	12.12	12.26	1,200,218	-0.08(-0.68%)
Dec 13, 2011	12.37	12.44	12.26	12.34	1,141,084	+0.03(+0.21%)
Dec 12, 2011	12.18	12.33	12.11	12.32	460,913	-0.04(-0.29%)
Dec 09, 2011	12.20	12.39	12.13	12.35	503,982	+0.20(+1.63%)
Dec 08, 2011	11.95	12.31	11.95	12.15	675,867	+0.12(+1.03%)
Dec 07, 2011	12.04	12.13	11.71	12.03	697,392	-0.09(-0.76%)
Dec 06, 2011	12.44	12.50	11.82	12.12	851,151	-0.18(-1.46%)
Dec 05, 2011	12.16	12.33	12.05	12.30	436,849	+0.30(+2.49%)
Dec 02, 2011	12.16	12.28	11.98	12.00	429,632	-0.07(-0.58%)

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.