Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.17	15.28	14.64	14.66	541,175	-0.51(-3.36%)
Feb 28, 2012	14.90	15.25	14.75	15.17	605,312	+0.20(+1.34%)
Feb 27, 2012	15.50	15.66	14.94	14.97	592,716	-0.74(-4.71%)
Feb 24, 2012	15.71	15.79	15.28	15.71	635,857	-0.09(-0.57%)
Feb 23, 2012	15.16	15.84	15.07	15.80	780,465	+0.72(+4.77%)
Feb 22, 2012	15.11	15.17	14.76	15.08	706,376	-0.06(-0.40%)
Feb 21, 2012	15.26	15.42	15.06	15.14	709,769	-0.02(-0.13%)
Feb 17, 2012	15.81	15.83	15.08	15.16	548,370	-0.58(-3.68%)
Feb 16, 2012	15.00	15.83	15.00	15.74	697,746	+0.79(+5.28%)
Feb 15, 2012	15.47	15.48	14.92	14.95	680,761	-0.49(-3.17%)
Feb 14, 2012	15.32	15.45	15.19	15.44	641,659	-0.01(-0.06%)
Feb 13, 2012	15.32	15.58	15.30	15.45	698,433	+0.18(+1.21%)
Feb 10, 2012	15.41	15.45	15.04	15.27	1,001,128	-0.34(-2.21%)
Feb 09, 2012	15.02	16.01	14.83	15.61	2,076,421	-0.55(-3.40%)
Feb 08, 2012	16.08	16.34	15.88	16.16	615,857	+0.04(+0.25%)
Feb 07, 2012	16.45	16.62	16.00	16.12	876,215	-0.26(-1.59%)
Feb 06, 2012	16.49	16.54	16.15	16.38	671,097	-0.17(-1.03%)
Feb 03, 2012	16.34	16.81	16.34	16.55	1,028,062	+0.35(+2.16%)
Feb 02, 2012	16.08	16.34	15.83	16.20	761,197	+0.17(+1.06%)
Feb 01, 2012	15.74	16.25	15.50	16.03	1,158,407	+0.34(+2.17%)
Jan 31, 2012	15.57	15.79	15.40	15.69	6,714,470	+0.22(+1.42%)
Jan 30, 2012	15.60	15.66	15.20	15.47	2,010,282	+0.28(+1.84%)
Jan 27, 2012	15.18	15.68	15.05	15.19	1,284,611	+0.06(+0.40%)
Jan 26, 2012	19.09	19.10	14.25	15.13	7,675,471	-3.98(-20.83%)
Jan 25, 2012	18.85	19.22	18.72	19.11	761,384	+0.39(+2.08%)
Jan 24, 2012	18.75	19.05	18.68	18.72	867,054	-0.03(-0.16%)
Jan 23, 2012	19.13	19.40	18.70	18.75	856,109	-0.16(-0.85%)
Jan 20, 2012	19.34	19.48	18.77	18.91	805,007	-0.43(-2.22%)
Jan 19, 2012	19.53	19.57	19.12	19.34	685,124	-0.04(-0.21%)
Jan 18, 2012	19.52	19.60	19.27	19.38	658,297	-0.20(-1.02%)
Jan 17, 2012	19.37	19.62	19.27	19.58	1,143,143	+0.32(+1.66%)
Jan 13, 2012	19.03	19.30	18.92	19.26	640,220	+0.06(+0.31%)
Jan 12, 2012	19.16	19.41	18.97	19.20	647,786	+0.04(+0.21%)
Jan 11, 2012	19.32	19.44	18.96	19.16	556,271	-0.17(-0.88%)
Jan 10, 2012	19.39	19.64	19.20	19.33	795,460	+0.27(+1.42%)
Jan 09, 2012	18.53	19.07	18.39	19.06	633,613	+0.55(+2.97%)
Jan 06, 2012	18.59	18.88	18.21	18.51	519,992	-0.08(-0.43%)
Jan 05, 2012	18.10	19.14	17.93	18.59	1,101,690	+0.86(+4.85%)
Jan 04, 2012	17.53	17.76	17.29	17.73	561,183	+0.34(+1.96%)
Dec 30, 2011	17.47	17.57	17.02	17.39	533,300	-0.08(-0.46%)
Dec 29, 2011	17.21	17.62	17.00	17.47	509,958	+0.30(+1.75%)
Dec 28, 2011	17.55	17.79	17.02	17.17	478,113	-0.32(-1.83%)
Dec 27, 2011	17.13	17.73	16.94	17.49	677,702	+0.34(+1.98%)
Dec 23, 2011	18.10	18.20	17.06	17.15	998,137	+0.27(+1.60%)
Dec 21, 2011	16.49	16.95	16.35	16.88	486,176	+0.42(+2.55%)
Dec 20, 2011	16.07	16.62	16.06	16.46	576,577	+0.70(+4.44%)
Dec 19, 2011	16.26	16.37	15.75	15.76	465,877	-0.43(-2.66%)
Dec 16, 2011	16.29	16.45	16.05	16.19	1,335,694	+0.05(+0.31%)
Dec 15, 2011	15.92	16.22	15.73	16.14	554,959	+0.45(+2.87%)
Dec 14, 2011	15.69	15.93	15.46	15.69	596,106	-0.16(-1.01%)
Dec 13, 2011	15.73	16.00	15.63	15.85	565,159	+0.24(+1.54%)
Dec 12, 2011	15.41	15.61	15.07	15.61	664,218	+0.11(+0.71%)
Dec 09, 2011	15.34	15.87	15.34	15.50	1,204,290	+0.22(+1.44%)
Dec 08, 2011	15.87	15.96	15.26	15.28	816,484	-0.72(-4.50%)
Dec 07, 2011	16.05	16.16	15.76	16.00	587,070	-0.06(-0.37%)
Dec 06, 2011	16.55	16.65	16.01	16.06	557,971	-0.51(-3.08%)
Dec 05, 2011	16.72	16.74	16.27	16.57	605,829	+0.15(+0.91%)
Dec 02, 2011	16.40	16.90	16.39	16.42	1,422,237	+0.17(+1.05%)

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.