Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.98	12.28	11.95	12.19	13,053,763	+0.26(+2.20%)
Mar 27, 2013	11.63	11.98	11.61	11.93	9,391,682	+0.22(+1.85%)
Mar 26, 2013	11.64	11.81	11.60	11.71	10,135,772	+0.08(+0.70%)
Mar 25, 2013	11.71	11.75	11.54	11.63	7,986,104	-0.01(-0.08%)
Mar 22, 2013	11.57	11.70	11.41	11.64	8,461,233	+0.10(+0.86%)
Mar 21, 2013	11.51	11.66	11.51	11.54	6,529,099	-0.03(-0.24%)
Mar 20, 2013	11.47	11.61	11.42	11.57	6,182,149	+0.14(+1.19%)
Mar 19, 2013	11.40	11.48	11.30	11.43	4,607,135	+0.07(+0.64%)
Mar 18, 2013	11.12	11.40	10.98	11.36	5,067,594	+0.16(+1.45%)
Mar 15, 2013	11.32	11.35	11.18	11.20	9,286,311	-0.15(-1.35%)
Mar 14, 2013	11.27	11.35	11.19	11.35	5,675,149	+0.09(+0.80%)
Mar 13, 2013	11.17	11.33	11.17	11.26	6,244,996	+0.10(+0.89%)
Mar 12, 2013	11.16	11.27	11.12	11.16	8,414,903	+0.01(+0.08%)
Mar 11, 2013	11.03	11.15	10.92	11.15	9,030,674	+0.06(+0.57%)
Mar 08, 2013	11.08	11.13	10.98	11.09	7,597,617	+0.15(+1.41%)
Mar 07, 2013	10.83	10.96	10.80	10.94	7,377,013	+0.04(+0.33%)
Mar 06, 2013	11.01	11.04	10.84	10.90	6,137,776	-0.05(-0.50%)
Mar 05, 2013	10.97	10.99	10.84	10.95	9,138,568	+0.07(+0.67%)
Mar 04, 2013	10.63	10.93	10.61	10.88	9,329,618	+0.20(+1.86%)
Mar 01, 2013	10.54	10.80	10.54	10.68	6,258,082	+0.11(+1.03%)
Feb 28, 2013	10.70	10.73	10.52	10.57	8,804,105	-0.11(-1.01%)
Feb 27, 2013	10.28	10.68	10.28	10.68	7,021,260	+0.38(+3.68%)
Feb 26, 2013	10.26	10.31	10.15	10.30	6,546,986	+0.07(+0.71%)
Feb 25, 2013	10.51	10.59	10.22	10.23	6,787,654	-0.25(-2.41%)
Feb 22, 2013	10.37	10.51	10.35	10.48	5,204,889	+0.14(+1.31%)
Feb 21, 2013	10.32	10.38	10.22	10.35	7,112,693	+0.02(+0.18%)
Feb 20, 2013	10.54	10.57	10.31	10.33	5,076,100	-0.24(-2.31%)
Feb 19, 2013	10.52	10.57	10.45	10.57	5,456,952	+0.09(+0.86%)
Feb 15, 2013	10.42	10.62	10.39	10.48	7,696,110	+0.12(+1.13%)
Feb 14, 2013	10.48	10.48	10.28	10.37	8,941,122	-0.13(-1.21%)
Feb 13, 2013	10.46	10.53	10.43	10.49	4,372,193	+0.05(+0.52%)
Feb 12, 2013	10.53	10.54	10.40	10.44	4,160,207	-0.09(-0.86%)
Feb 11, 2013	10.55	10.63	10.51	10.53	4,954,315	+0.01(+0.09%)
Feb 08, 2013	10.48	10.60	10.42	10.52	7,230,745	+0.03(+0.26%)
Feb 07, 2013	10.37	10.53	10.31	10.49	8,790,306	+0.13(+1.22%)
Feb 06, 2013	10.13	10.39	10.13	10.37	10,342,234	+0.26(+2.59%)
Feb 04, 2013	10.14	10.28	10.08	10.10	12,146,591	-0.05(-0.45%)
Feb 01, 2013	10.20	10.35	10.14	10.15	10,867,080	+0.02(+0.18%)
Jan 31, 2013	10.14	10.28	10.13	10.13	10,760,373	-0.03(-0.27%)
Jan 30, 2013	10.27	10.30	10.15	10.16	12,079,056	-0.08(-0.79%)
Jan 29, 2013	10.26	10.32	10.12	10.24	8,473,907	-0.09(-0.87%)
Jan 28, 2013	10.43	10.43	10.28	10.33	6,757,862	-0.01(-0.09%)
Jan 25, 2013	10.36	10.44	10.32	10.34	8,446,128	-0.01(-0.09%)
Jan 24, 2013	10.37	10.50	10.28	10.35	12,255,473	+0.08(+0.79%)
Jan 23, 2013	10.46	10.47	10.22	10.27	15,235,764	-0.11(-1.04%)
Jan 22, 2013	10.19	10.48	10.11	10.38	10,383,549	+0.20(+1.95%)
Jan 18, 2013	10.28	10.35	10.08	10.18	8,104,453	-0.13(-1.23%)
Jan 17, 2013	10.25	10.33	10.10	10.30	9,097,888	+0.11(+1.06%)
Jan 16, 2013	9.987	10.26	9.987	10.19	14,613,737	+0.18(+1.81%)
Jan 15, 2013	9.923	10.06	9.896	10.01	12,548,617	+0.05(+0.54%)
Jan 14, 2013	9.987	10.06	9.951	9.960	8,879,411	-0.03(-0.27%)
Jan 11, 2013	10.02	10.09	9.942	9.987	7,902,026	-0.02(-0.18%)
Jan 10, 2013	10.02	10.02	9.887	10.00	9,683,475	+0.06(+0.64%)
Jan 09, 2013	9.978	10.09	9.887	9.942	9,378,838	-0.03(-0.27%)
Jan 08, 2013	10.15	10.19	9.942	9.969	11,606,570	+0.11(+1.10%)
Jan 07, 2013	9.851	9.960	9.761	9.860	7,614,840	+0.03(+0.28%)
Jan 04, 2013	9.716	9.869	9.697	9.833	7,618,155	+0.14(+1.49%)
Jan 03, 2013	9.453	9.734	9.431	9.688	9,942,575	+0.23(+2.39%)

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.