Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	12.18	12.38	12.12	12.31	7,563,962	+0.14(+1.18%)
Apr 29, 2013	12.09	12.22	12.04	12.17	5,507,936	+0.13(+1.12%)
Apr 26, 2013	12.13	12.10	12.01	12.04	6,320,371	-0.03(-0.22%)
Apr 25, 2013	12.15	12.23	11.98	12.06	8,905,525	+0.00(+0.00%)
Apr 24, 2013	12.03	12.09	11.86	12.06	7,981,550	+0.07(+0.60%)
Apr 23, 2013	11.86	12.09	11.81	11.99	8,511,196	+0.15(+1.29%)
Apr 22, 2013	12.10	12.12	11.78	11.84	8,127,465	-0.15(-1.27%)
Apr 19, 2013	11.70	12.04	11.65	11.99	5,478,852	+0.32(+2.77%)
Apr 18, 2013	11.83	11.83	11.62	11.67	4,186,920	-0.15(-1.29%)
Apr 17, 2013	11.79	11.87	11.60	11.82	7,520,926	-0.03(-0.23%)
Apr 16, 2013	11.56	11.85	11.51	11.85	9,127,307	+0.46(+4.03%)
Apr 15, 2013	11.78	11.87	11.33	11.39	10,456,085	-0.43(-3.65%)
Apr 12, 2013	11.74	11.88	11.71	11.82	5,440,689	+0.05(+0.46%)
Apr 11, 2013	11.74	11.91	11.69	11.77	7,657,985	+0.04(+0.38%)
Apr 10, 2013	11.60	11.81	11.60	11.72	7,294,469	+0.13(+1.08%)
Apr 09, 2013	11.62	11.72	11.50	11.60	7,420,580	-0.03(-0.23%)
Apr 08, 2013	11.51	11.64	11.36	11.62	8,097,684	+0.11(+0.94%)
Apr 05, 2013	11.33	11.53	11.19	11.51	7,580,045	+0.01(+0.08%)
Apr 04, 2013	11.27	11.55	11.27	11.51	8,424,533	+0.23(+2.07%)
Apr 03, 2013	11.40	11.56	11.22	11.27	13,267,599	-0.13(-1.10%)
Apr 02, 2013	11.86	11.88	11.34	11.40	14,491,703	-0.49(-4.16%)
Apr 01, 2013	12.11	12.14	11.85	11.89	7,048,431	-0.22(-1.85%)
Mar 28, 2013	11.91	12.20	11.87	12.12	13,135,948	+0.26(+2.20%)
Mar 27, 2013	11.56	11.91	11.54	11.86	9,450,811	+0.22(+1.85%)
Mar 26, 2013	11.57	11.74	11.52	11.64	10,199,586	+0.08(+0.70%)
Mar 25, 2013	11.64	11.68	11.46	11.56	8,036,384	-0.01(-0.08%)
Mar 22, 2013	11.50	11.62	11.33	11.57	8,514,504	+0.10(+0.86%)
Mar 21, 2013	11.43	11.59	11.43	11.47	6,570,206	-0.03(-0.23%)
Mar 20, 2013	11.40	11.54	11.34	11.50	6,221,071	+0.13(+1.19%)
Mar 19, 2013	11.33	11.41	11.23	11.36	4,636,141	+0.07(+0.64%)
Mar 18, 2013	11.05	11.33	10.91	11.29	5,099,499	+0.16(+1.45%)
Mar 15, 2013	11.25	11.28	11.11	11.13	9,344,776	-0.15(-1.35%)
Mar 14, 2013	11.20	11.28	11.12	11.28	5,710,880	+0.09(+0.80%)
Mar 13, 2013	11.10	11.26	11.10	11.19	6,284,313	+0.10(+0.89%)
Mar 12, 2013	11.09	11.20	11.05	11.09	8,467,882	+0.01(+0.08%)
Mar 11, 2013	10.96	11.08	10.85	11.08	9,087,530	+0.06(+0.57%)
Mar 08, 2013	11.01	11.06	10.91	11.02	7,645,451	+0.15(+1.41%)
Mar 07, 2013	10.76	10.89	10.73	10.87	7,423,458	+0.04(+0.33%)
Mar 06, 2013	10.94	10.97	10.77	10.83	6,176,419	-0.05(-0.50%)
Mar 05, 2013	10.90	10.92	10.77	10.89	9,196,103	+0.07(+0.66%)
Mar 04, 2013	10.56	10.86	10.55	10.81	9,388,356	+0.20(+1.86%)
Mar 01, 2013	10.47	10.73	10.47	10.62	6,297,482	+0.11(+1.03%)
Feb 28, 2013	10.63	10.66	10.45	10.51	8,859,534	-0.11(-1.02%)
Feb 27, 2013	10.22	10.62	10.22	10.62	7,065,465	+0.38(+3.68%)
Feb 26, 2013	10.19	10.25	10.09	10.24	6,588,205	+0.07(+0.71%)
Feb 25, 2013	10.45	10.53	10.16	10.17	6,830,388	-0.25(-2.41%)
Feb 22, 2013	10.30	10.45	10.28	10.42	5,237,659	+0.13(+1.31%)
Feb 21, 2013	10.26	10.31	10.16	10.28	7,157,474	+0.02(+0.18%)
Feb 20, 2013	10.47	10.50	10.25	10.27	5,108,059	-0.24(-2.31%)
Feb 19, 2013	10.45	10.51	10.38	10.51	5,491,309	+0.09(+0.86%)
Feb 15, 2013	10.36	10.56	10.33	10.42	7,744,564	+0.12(+1.13%)
Feb 14, 2013	10.42	10.42	10.22	10.30	8,997,415	-0.13(-1.21%)
Feb 13, 2013	10.39	10.47	10.36	10.43	4,399,720	+0.05(+0.52%)
Feb 12, 2013	10.46	10.47	10.34	10.37	4,186,399	-0.09(-0.86%)
Feb 11, 2013	10.48	10.56	10.45	10.46	4,985,507	+0.01(+0.09%)
Feb 08, 2013	10.42	10.53	10.36	10.45	7,276,269	+0.03(+0.26%)
Feb 07, 2013	10.30	10.46	10.25	10.43	8,845,649	+0.13(+1.22%)
Feb 06, 2013	10.07	10.33	10.07	10.30	10,407,348	+0.26(+2.59%)
Feb 04, 2013	10.08	10.22	10.01	10.04	12,223,064	-0.04(-0.45%)

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.