Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9.195	9.209	8.635	9.019	0	-0.91(-9.17%)
Apr 29, 2013	9.778	9.988	9.758	9.930	719,540	+0.16(+1.63%)
Apr 26, 2013	9.870	9.914	9.763	9.771	900,910	-0.05(-0.53%)
Apr 25, 2013	9.679	9.875	9.588	9.823	0	+0.14(+1.45%)
Apr 24, 2013	9.751	9.777	9.540	9.683	1,021,080	-0.11(-1.07%)
Apr 23, 2013	9.681	9.904	9.616	9.788	977,030	+0.17(+1.78%)
Apr 22, 2013	9.564	9.645	9.338	9.617	1,397,390	+0.04(+0.43%)
Apr 19, 2013	9.755	9.755	9.509	9.576	660,140	-0.16(-1.64%)
Apr 18, 2013	9.833	9.970	9.689	9.736	841,760	-0.08(-0.83%)
Apr 17, 2013	9.903	9.928	9.760	9.817	791,840	-0.20(-1.97%)
Apr 16, 2013	10.09	10.10	9.901	10.01	1,008,780	-0.00(-0.04%)
Apr 15, 2013	10.24	10.26	9.915	10.02	694,310	-0.27(-2.62%)
Apr 12, 2013	10.24	10.42	10.01	10.29	700,650	-0.02(-0.17%)
Apr 11, 2013	10.46	10.46	10.28	10.31	655,040	-0.17(-1.65%)
Apr 10, 2013	10.13	10.50	10.10	10.48	721,350	+0.36(+3.56%)
Apr 09, 2013	10.14	10.23	10.03	10.12	657,680	-0.03(-0.26%)
Apr 08, 2013	10.06	10.21	9.991	10.14	869,360	+0.09(+0.90%)
Apr 05, 2013	9.961	10.18	9.912	10.05	846,660	-0.05(-0.48%)
Apr 04, 2013	10.13	10.21	10.03	10.10	585,200	-0.04(-0.40%)
Apr 03, 2013	10.39	10.39	10.06	10.14	741,130	-0.11(-1.06%)
Apr 02, 2013	10.32	10.43	10.16	10.25	829,100	-0.05(-0.49%)
Apr 01, 2013	10.13	10.33	10.02	10.30	1,208,710	+0.20(+1.93%)
Mar 28, 2013	10.12	10.18	10.06	10.11	993,980	+0.01(+0.08%)
Mar 27, 2013	10.16	10.19	10.03	10.10	517,000	-0.16(-1.57%)
Mar 26, 2013	10.22	10.31	10.11	10.26	560,760	+0.08(+0.84%)
Mar 25, 2013	10.42	10.43	10.06	10.18	1,303,680	-0.21(-2.02%)
Mar 22, 2013	10.79	10.79	10.33	10.39	1,430,490	-0.42(-3.90%)
Mar 21, 2013	10.74	10.83	10.73	10.81	707,970	-0.04(-0.37%)
Mar 20, 2013	10.81	10.90	10.62	10.85	874,240	+0.10(+0.95%)
Mar 19, 2013	10.96	11.05	10.66	10.74	1,796,550	-0.15(-1.41%)
Mar 18, 2013	11.08	11.18	10.89	10.90	1,343,200	-0.33(-2.93%)
Mar 15, 2013	11.32	11.34	11.18	11.23	902,530	-0.06(-0.58%)
Mar 14, 2013	11.31	11.40	11.19	11.29	753,200	+0.01(+0.12%)
Mar 13, 2013	11.30	11.32	11.23	11.28	460,370	+0.01(+0.10%)
Mar 12, 2013	11.25	11.43	11.16	11.27	299,960	+0.00(+0.00%)
Mar 11, 2013	11.35	11.37	11.15	11.27	568,820	-0.15(-1.31%)
Mar 08, 2013	11.29	11.45	11.21	11.42	683,470	+0.21(+1.88%)
Mar 07, 2013	11.24	11.29	11.06	11.21	862,740	-0.06(-0.51%)
Mar 06, 2013	11.39	11.42	11.13	11.27	822,590	-0.08(-0.71%)
Mar 05, 2013	10.76	11.48	10.72	11.35	3,550,930	+1.04(+10.09%)
Mar 04, 2013	10.27	10.35	10.15	10.30	1,187,690	-0.00(-0.04%)
Mar 01, 2013	10.09	10.35	9.980	10.31	460,900	+0.12(+1.19%)
Feb 28, 2013	10.23	10.38	10.16	10.19	583,960	-0.03(-0.30%)
Feb 27, 2013	10.34	10.39	10.09	10.22	2,046,060	-0.10(-0.96%)
Feb 26, 2013	10.06	10.50	10.06	10.32	2,535,130	+0.41(+4.13%)
Feb 25, 2013	10.25	10.26	9.867	9.909	1,057,990	-0.32(-3.09%)
Feb 22, 2013	10.16	10.29	10.06	10.22	833,370	+0.13(+1.31%)
Feb 21, 2013	10.29	10.30	10.01	10.09	1,222,660	-0.18(-1.73%)
Feb 20, 2013	10.66	10.70	10.27	10.27	862,220	-0.39(-3.70%)
Feb 19, 2013	10.44	10.70	10.36	10.67	1,474,160	+0.26(+2.48%)
Feb 15, 2013	10.04	10.53	9.978	10.41	2,018,670	+0.51(+5.16%)
Feb 14, 2013	9.950	10.03	9.804	9.898	520,780	-0.08(-0.80%)
Feb 13, 2013	10.01	10.01	9.823	9.977	459,960	+0.00(+0.01%)
Feb 12, 2013	9.802	9.979	9.752	9.976	954,550	+0.17(+1.74%)
Feb 11, 2013	9.917	9.917	9.750	9.805	299,350	-0.09(-0.89%)
Feb 08, 2013	9.755	9.947	9.755	9.893	489,700	+0.09(+0.87%)
Feb 07, 2013	9.896	9.896	9.739	9.808	327,250	-0.10(-0.97%)
Feb 06, 2013	10.00	10.01	9.805	9.904	650,980	-0.01(-0.12%)
Feb 04, 2013	10.15	10.22	9.900	9.916	925,210	-0.32(-3.13%)

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.