Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.068	9.088	8.897	8.959	29,426,070	-0.06(-0.63%)
Mar 27, 2013	8.751	9.062	8.689	9.016	30,128,482	+0.15(+1.70%)
Mar 26, 2013	8.845	8.941	8.814	8.865	21,492,830	+0.04(+0.47%)
Mar 25, 2013	8.886	8.933	8.710	8.824	26,049,608	-0.07(-0.76%)
Mar 22, 2013	8.881	8.985	8.814	8.891	24,318,232	+0.06(+0.65%)
Mar 21, 2013	8.827	8.979	8.814	8.834	26,468,222	-0.08(-0.87%)
Mar 20, 2013	8.840	8.990	8.741	8.912	35,333,632	+0.11(+1.30%)
Mar 19, 2013	8.954	8.979	8.726	8.798	49,662,856	-0.24(-2.64%)
Mar 18, 2013	8.943	9.104	8.891	9.036	36,800,948	-0.06(-0.63%)
Mar 15, 2013	9.262	9.314	9.078	9.093	49,113,884	-0.03(-0.28%)
Mar 14, 2013	9.202	9.236	8.990	9.119	50,199,800	-0.10(-1.12%)
Mar 13, 2013	9.544	9.549	9.207	9.223	52,125,116	-0.42(-4.35%)
Mar 12, 2013	9.674	9.814	9.618	9.643	23,922,888	+0.01(+0.11%)
Mar 11, 2013	9.601	9.736	9.477	9.632	33,634,116	-0.02(-0.21%)
Mar 08, 2013	9.886	9.897	9.555	9.653	45,759,504	-0.25(-2.51%)
Mar 07, 2013	9.871	10.06	9.793	9.902	48,275,540	+0.09(+0.95%)
Mar 06, 2013	9.378	9.891	9.347	9.808	43,396,936	+0.49(+5.28%)
Mar 05, 2013	9.472	9.529	9.301	9.316	31,411,416	-0.02(-0.22%)
Mar 04, 2013	9.384	9.404	9.233	9.337	35,142,236	-0.27(-2.86%)
Mar 01, 2013	9.596	9.777	9.580	9.612	36,863,500	-0.23(-2.32%)
Feb 28, 2013	9.808	10.01	9.772	9.840	41,505,940	+0.24(+2.48%)
Feb 27, 2013	9.482	9.726	9.415	9.601	42,712,832	+0.06(+0.60%)
Feb 26, 2013	9.316	9.575	9.213	9.544	38,965,892	+0.17(+1.82%)
Feb 22, 2013	9.612	9.622	9.353	9.373	32,993,554	-0.17(-1.74%)
Feb 21, 2013	9.482	9.580	9.389	9.539	38,753,728	-0.09(-0.97%)
Feb 20, 2013	9.938	9.990	9.612	9.632	38,681,632	-0.38(-3.83%)
Feb 19, 2013	10.19	10.20	9.974	10.02	29,495,782	-0.09(-0.92%)
Feb 15, 2013	10.18	10.22	10.04	10.11	21,638,636	-0.15(-1.42%)
Feb 14, 2013	10.16	10.27	10.15	10.25	22,567,996	-0.08(-0.80%)
Feb 13, 2013	10.33	10.41	10.26	10.34	20,857,554	+0.07(+0.71%)
Feb 12, 2013	10.24	10.30	10.19	10.26	14,432,938	-0.01(-0.05%)
Feb 11, 2013	10.27	10.31	10.16	10.27	18,906,618	-0.02(-0.15%)
Feb 08, 2013	10.30	10.36	10.20	10.29	29,090,134	-0.02(-0.15%)
Feb 07, 2013	10.54	10.54	10.23	10.30	29,896,976	-0.16(-1.54%)
Feb 06, 2013	10.43	10.51	10.36	10.46	35,429,616	-0.02(-0.15%)
Feb 04, 2013	10.47	10.54	10.39	10.48	28,166,696	-0.16(-1.46%)
Feb 01, 2013	10.72	10.73	10.53	10.63	36,009,928	+0.18(+1.73%)
Jan 31, 2013	10.22	10.50	10.17	10.45	43,092,620	+0.36(+3.60%)
Jan 30, 2013	10.17	10.19	10.05	10.09	25,444,820	-0.09(-0.92%)
Jan 29, 2013	10.06	10.25	10.01	10.18	25,529,046	+0.16(+1.55%)
Jan 28, 2013	10.15	10.16	10.01	10.03	19,077,642	-0.10(-1.02%)
Jan 25, 2013	10.22	10.26	10.09	10.13	17,019,470	-0.10(-1.01%)
Jan 24, 2013	10.41	10.45	10.13	10.23	28,719,500	-0.10(-0.95%)
Jan 23, 2013	10.45	10.50	10.30	10.33	20,029,056	-0.09(-0.89%)
Jan 22, 2013	10.31	10.48	10.26	10.43	25,339,734	+0.05(+0.50%)
Jan 18, 2013	10.38	10.38	10.27	10.37	21,128,142	+0.01(+0.10%)
Jan 17, 2013	10.44	10.45	10.33	10.36	18,457,128	+0.03(+0.25%)
Jan 16, 2013	10.27	10.37	10.22	10.34	27,564,470	-0.16(-1.48%)
Jan 15, 2013	10.37	10.49	10.37	10.49	16,354,155	-0.01(-0.10%)
Jan 14, 2013	10.57	10.61	10.45	10.50	21,891,806	-0.03(-0.25%)
Jan 11, 2013	10.56	10.59	10.42	10.53	31,208,170	-0.20(-1.88%)
Jan 10, 2013	10.68	10.77	10.62	10.73	30,297,742	+0.16(+1.47%)
Jan 09, 2013	10.64	10.67	10.50	10.58	32,062,740	+0.02(+0.20%)
Jan 08, 2013	10.63	10.66	10.52	10.55	24,052,768	-0.16(-1.50%)
Jan 07, 2013	10.84	10.87	10.62	10.72	28,958,920	-0.20(-1.85%)
Jan 04, 2013	10.83	10.94	10.70	10.92	35,235,048	-0.09(-0.85%)
Jan 03, 2013	11.01	11.15	10.92	11.01	35,291,660	-0.12(-1.12%)

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.