Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.88	12.58	11.88	12.45	30,721,380	+0.62(+5.24%)
Feb 28, 2012	11.90	11.96	11.80	11.83	11,305,368	-0.06(-0.54%)
Feb 27, 2012	11.98	12.01	11.85	11.90	6,497,906	-0.11(-0.96%)
Feb 24, 2012	12.04	12.09	11.97	12.01	3,556,595	-0.02(-0.16%)
Feb 23, 2012	12.01	12.07	11.97	12.03	3,558,422	+0.03(+0.21%)
Feb 22, 2012	12.11	12.19	11.97	12.01	5,126,777	-0.10(-0.84%)
Feb 21, 2012	12.17	12.22	12.07	12.11	6,951,160	-0.02(-0.16%)
Feb 17, 2012	12.05	12.29	11.99	12.13	11,779,236	+0.08(+0.69%)
Feb 16, 2012	12.03	12.15	11.98	12.05	16,448,623	+0.01(+0.05%)
Feb 15, 2012	11.90	12.10	11.80	12.04	13,924,227	+0.13(+1.13%)
Feb 14, 2012	11.89	11.97	11.83	11.90	6,941,340	-0.02(-0.15%)
Feb 13, 2012	12.01	12.05	11.92	11.92	5,937,858	-0.03(-0.27%)
Feb 10, 2012	11.86	11.96	11.83	11.95	19,836,942	+0.04(+0.37%)
Feb 09, 2012	11.95	11.96	11.86	11.91	19,952,630	-0.03(-0.26%)
Feb 08, 2012	11.93	11.96	11.88	11.94	9,506,548	+0.01(+0.11%)
Feb 07, 2012	11.83	11.99	11.76	11.93	7,306,980	+0.06(+0.53%)
Feb 06, 2012	11.92	11.94	11.80	11.87	4,897,582	-0.07(-0.58%)
Feb 03, 2012	11.97	12.04	11.83	11.93	10,234,722	+0.19(+1.62%)
Feb 02, 2012	11.80	11.85	11.72	11.75	4,165,018	-0.06(-0.54%)
Feb 01, 2012	11.75	11.92	11.73	11.81	7,234,171	+0.13(+1.14%)
Jan 31, 2012	11.61	11.73	11.52	11.68	8,368,013	+0.08(+0.71%)
Jan 30, 2012	11.49	11.63	11.42	11.59	11,034,457	+0.07(+0.60%)
Jan 27, 2012	11.68	11.68	11.46	11.52	9,338,071	-0.16(-1.35%)
Jan 26, 2012	11.88	11.92	11.65	11.68	8,758,557	-0.15(-1.28%)
Jan 25, 2012	11.70	11.86	11.60	11.83	7,762,412	+0.09(+0.75%)
Jan 24, 2012	11.64	11.78	11.58	11.75	6,242,869	-0.10(-0.85%)
Jan 23, 2012	11.92	11.96	11.84	11.85	6,434,824	-0.04(-0.37%)
Jan 20, 2012	11.85	11.90	11.65	11.89	16,557,111	+0.24(+2.06%)
Jan 19, 2012	11.95	11.97	11.64	11.65	8,755,695	-0.32(-2.69%)
Jan 18, 2012	12.07	12.09	11.93	11.97	5,466,071	-0.12(-0.99%)
Jan 17, 2012	12.21	12.25	12.02	12.09	8,920,637	+0.03(+0.21%)
Jan 13, 2012	12.06	12.13	12.00	12.07	4,492,380	-0.04(-0.37%)
Jan 12, 2012	12.27	12.30	12.09	12.11	5,141,566	-0.10(-0.83%)
Jan 11, 2012	12.35	12.37	12.19	12.21	2,822,724	-0.15(-1.18%)
Jan 10, 2012	12.55	12.57	12.34	12.36	4,781,776	-0.09(-0.76%)
Jan 09, 2012	12.36	12.47	12.35	12.45	2,977,629	+0.10(+0.82%)
Jan 06, 2012	12.50	12.54	12.33	12.35	4,972,813	-0.16(-1.31%)
Jan 05, 2012	12.45	12.55	12.39	12.52	6,313,636	+0.01(+0.05%)
Jan 04, 2012	12.52	12.69	12.47	12.51	4,105,363	-0.19(-1.49%)
Dec 30, 2011	12.78	12.81	12.69	12.70	2,518,038	-0.09(-0.69%)
Dec 29, 2011	12.74	12.81	12.72	12.79	2,435,476	+0.04(+0.30%)
Dec 28, 2011	12.88	12.93	12.72	12.75	2,657,480	-0.09(-0.69%)
Dec 27, 2011	12.76	12.85	12.72	12.84	2,041,945	+0.06(+0.45%)
Dec 23, 2011	12.63	12.79	12.59	12.78	2,109,745	+0.29(+2.33%)
Dec 21, 2011	12.35	12.49	12.28	12.49	4,061,061	+0.15(+1.23%)
Dec 20, 2011	12.18	12.37	12.16	12.34	3,970,022	+0.27(+2.20%)
Dec 19, 2011	12.22	12.26	12.04	12.07	3,722,849	-0.08(-0.62%)
Dec 16, 2011	12.12	12.23	12.11	12.15	7,722,488	+0.08(+0.63%)
Dec 15, 2011	11.93	12.12	11.88	12.07	5,388,156	+0.21(+1.81%)
Dec 14, 2011	12.10	12.18	11.85	11.86	9,194,712	-0.28(-2.29%)
Dec 13, 2011	12.36	12.40	12.09	12.14	6,335,280	-0.15(-1.23%)
Dec 12, 2011	12.40	12.43	12.15	12.29	4,310,917	-0.25(-1.97%)
Dec 09, 2011	12.35	12.56	12.30	12.54	7,125,911	+0.26(+2.11%)
Dec 08, 2011	12.48	12.50	12.23	12.28	4,676,394	-0.24(-1.92%)
Dec 07, 2011	12.39	12.58	12.35	12.52	5,008,367	+0.08(+0.61%)
Dec 06, 2011	12.55	12.59	12.43	12.44	5,297,519	-0.07(-0.56%)
Dec 05, 2011	12.57	12.62	12.44	12.51	4,716,114	+0.10(+0.81%)
Dec 02, 2011	12.60	12.62	12.40	12.41	4,369,856	-0.11(-0.86%)

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.