Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	12.17	12.40	12.09	12.38	4,951,637	+0.26(+2.16%)
Mar 27, 2013	11.86	12.12	11.75	12.11	3,814,812	+0.17(+1.39%)
Mar 26, 2013	12.00	12.07	11.89	11.95	3,617,772	+0.02(+0.16%)
Mar 25, 2013	12.11	12.13	11.78	11.93	4,873,261	-0.15(-1.24%)
Mar 22, 2013	12.18	12.23	12.02	12.08	2,878,688	-0.02(-0.14%)
Mar 21, 2013	12.27	12.43	12.03	12.10	4,344,403	-0.25(-2.01%)
Mar 20, 2013	12.31	12.37	12.18	12.34	2,839,134	+0.13(+1.10%)
Mar 19, 2013	12.35	12.39	12.04	12.21	4,750,935	-0.07(-0.60%)
Mar 18, 2013	12.12	12.42	12.04	12.28	4,102,680	-0.02(-0.18%)
Mar 15, 2013	12.33	12.38	12.20	12.31	5,873,843	-0.09(-0.70%)
Mar 14, 2013	12.28	12.47	12.26	12.39	4,496,761	+0.15(+1.23%)
Mar 13, 2013	12.11	12.25	12.09	12.24	4,596,379	+0.14(+1.20%)
Mar 12, 2013	12.23	12.25	12.01	12.10	4,390,549	-0.14(-1.14%)
Mar 11, 2013	12.09	12.25	12.07	12.24	5,433,616	+0.12(+0.99%)
Mar 08, 2013	12.05	12.12	11.97	12.12	4,063,126	+0.16(+1.35%)
Mar 07, 2013	11.94	12.05	11.90	11.96	2,828,147	+0.00(+0.00%)
Mar 06, 2013	11.99	12.06	11.92	11.96	3,046,429	+0.04(+0.34%)
Mar 05, 2013	11.80	12.10	11.80	11.92	5,903,143	+0.19(+1.65%)
Mar 04, 2013	11.69	11.80	11.57	11.72	5,459,254	+0.02(+0.16%)
Mar 01, 2013	11.72	11.75	11.34	11.70	6,382,924	-0.10(-0.88%)
Feb 28, 2013	11.86	11.92	11.78	11.81	4,323,893	-0.06(-0.53%)
Feb 27, 2013	11.56	11.91	11.54	11.87	9,444,004	+0.30(+2.57%)
Feb 26, 2013	11.36	11.63	11.24	11.57	5,752,982	+0.25(+2.19%)
Feb 25, 2013	11.80	11.80	11.32	11.32	7,839,116	-0.42(-3.56%)
Feb 22, 2013	11.38	11.79	11.37	11.74	9,412,507	+0.46(+4.12%)
Feb 21, 2013	11.15	11.69	11.12	11.28	11,278,893	+0.22(+1.95%)
Feb 20, 2013	11.62	11.70	10.99	11.06	11,992,339	-0.63(-5.37%)
Feb 19, 2013	11.37	11.74	11.37	11.69	8,176,062	+0.30(+2.61%)
Feb 15, 2013	11.48	11.51	11.39	11.39	3,581,147	-0.08(-0.71%)
Feb 14, 2013	11.44	11.52	11.41	11.47	3,847,774	+0.01(+0.07%)
Feb 13, 2013	11.26	11.47	11.26	11.46	4,293,128	+0.24(+2.12%)
Feb 12, 2013	11.19	11.28	11.18	11.23	4,227,937	+0.02(+0.22%)
Feb 11, 2013	11.13	11.21	11.04	11.20	3,025,187	+0.06(+0.56%)
Feb 08, 2013	10.97	11.18	10.94	11.14	3,395,094	+0.07(+0.62%)
Feb 07, 2013	11.12	11.16	10.93	11.07	5,728,078	-0.05(-0.44%)
Feb 06, 2013	10.95	11.14	10.90	11.12	6,620,251	+0.30(+2.78%)
Feb 04, 2013	10.86	10.97	10.81	10.82	4,175,930	-0.08(-0.70%)
Feb 01, 2013	10.95	11.04	10.88	10.90	5,227,054	+0.06(+0.53%)
Jan 31, 2013	10.70	10.90	10.69	10.84	5,348,647	+0.12(+1.09%)
Jan 30, 2013	10.74	10.92	10.67	10.72	7,798,829	-0.01(-0.10%)
Jan 29, 2013	10.68	10.76	10.63	10.73	7,795,167	+0.05(+0.51%)
Jan 28, 2013	10.78	10.79	10.61	10.68	6,200,534	-0.08(-0.74%)
Jan 25, 2013	10.78	10.82	10.65	10.76	10,433,599	-0.04(-0.40%)
Jan 24, 2013	10.72	11.07	10.63	10.80	12,840,563	+0.13(+1.18%)
Jan 23, 2013	10.46	10.75	10.41	10.68	13,413,371	+0.22(+2.14%)
Jan 22, 2013	10.27	10.47	10.23	10.45	5,517,853	+0.20(+1.94%)
Jan 18, 2013	10.31	10.33	10.22	10.25	4,821,254	-0.04(-0.35%)
Jan 17, 2013	10.23	10.31	10.18	10.29	5,812,314	+0.11(+1.05%)
Jan 16, 2013	10.15	10.24	10.14	10.18	4,482,111	+0.01(+0.08%)
Jan 15, 2013	9.955	10.19	9.909	10.17	4,901,096	+0.16(+1.58%)
Jan 14, 2013	9.991	10.02	9.911	10.02	5,167,722	+0.02(+0.22%)
Jan 11, 2013	10.03	10.09	9.971	9.993	1,468,662	-0.02(-0.22%)
Jan 10, 2013	10.09	10.09	9.966	10.02	2,065,102	+0.03(+0.33%)
Jan 09, 2013	9.933	10.07	9.879	9.982	2,239,613	+0.12(+1.19%)
Jan 08, 2013	9.865	10.03	9.773	9.865	3,236,447	+0.01(+0.11%)
Jan 07, 2013	9.887	9.902	9.800	9.855	3,029,152	-0.13(-1.25%)
Jan 04, 2013	9.863	9.988	9.699	9.980	3,821,552	-0.02(-0.25%)
Jan 03, 2013	10.10	10.19	9.961	10.00	3,774,856	-0.10(-0.97%)

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.