Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.74	11.20	10.62	11.00	1,500,065	+0.31(+2.90%)
Mar 27, 2013	10.61	10.79	10.32	10.69	1,689,177	+0.06(+0.56%)
Mar 26, 2013	10.99	11.00	10.39	10.63	2,094,276	-0.31(-2.83%)
Mar 25, 2013	10.91	11.07	10.78	10.94	1,322,880	+0.10(+0.92%)
Mar 22, 2013	10.97	11.10	10.79	10.84	893,224	-0.10(-0.91%)
Mar 21, 2013	10.71	11.00	10.71	10.94	1,309,787	+0.13(+1.20%)
Mar 20, 2013	10.74	10.89	10.67	10.81	1,274,066	+0.09(+0.84%)
Mar 19, 2013	10.88	11.00	10.63	10.72	1,560,694	-0.15(-1.38%)
Mar 18, 2013	11.11	11.17	10.85	10.87	2,001,347	-0.33(-2.95%)
Mar 15, 2013	11.27	11.39	11.09	11.20	2,243,699	-0.07(-0.62%)
Mar 14, 2013	11.54	11.59	11.12	11.27	1,662,573	-0.27(-2.34%)
Mar 13, 2013	11.72	11.79	11.46	11.54	1,846,667	-0.14(-1.20%)
Mar 12, 2013	11.79	11.83	11.51	11.68	1,582,945	-0.11(-0.93%)
Mar 11, 2013	11.65	11.88	11.40	11.79	1,835,811	+0.09(+0.77%)
Mar 08, 2013	11.72	11.91	11.48	11.70	3,409,755	+0.28(+2.45%)
Mar 07, 2013	11.12	11.74	11.12	11.42	4,623,715	+0.32(+2.88%)
Mar 06, 2013	10.77	11.24	10.53	11.10	4,163,755	+0.66(+6.32%)
Mar 05, 2013	10.14	10.47	9.945	10.44	5,482,940	+0.24(+2.35%)
Mar 04, 2013	10.24	10.24	10.02	10.20	3,364,602	-0.14(-1.35%)
Mar 01, 2013	10.61	10.65	10.15	10.34	4,361,544	-0.37(-3.45%)
Feb 28, 2013	10.95	10.97	10.49	10.71	4,144,372	-0.27(-2.46%)
Feb 27, 2013	10.91	11.18	10.80	10.98	2,685,630	+0.09(+0.83%)
Feb 26, 2013	11.63	12.05	10.75	10.89	7,422,722	-1.52(-12.25%)
Feb 25, 2013	12.68	13.05	12.34	12.41	2,440,198	-0.17(-1.36%)
Feb 22, 2013	12.40	12.72	12.14	12.58	2,873,668	-0.30(-2.32%)
Feb 21, 2013	13.10	13.32	12.69	12.88	2,179,685	-0.25(-1.90%)
Feb 20, 2013	13.45	13.65	13.10	13.13	1,915,461	-0.33(-2.45%)
Feb 19, 2013	13.47	13.52	13.15	13.46	1,755,815	+0.07(+0.52%)
Feb 15, 2013	13.78	13.80	13.36	13.39	2,028,093	-0.37(-2.69%)
Feb 14, 2013	13.42	13.84	13.27	13.76	1,735,061	+0.35(+2.61%)
Feb 13, 2013	13.51	13.64	13.16	13.41	2,046,952	-0.13(-0.96%)
Feb 12, 2013	13.47	13.65	13.21	13.54	1,226,160	+0.12(+0.89%)
Feb 11, 2013	13.52	13.79	13.20	13.42	2,063,957	-0.16(-1.18%)
Feb 08, 2013	13.30	13.96	13.30	13.58	4,042,508	+0.21(+1.57%)
Feb 07, 2013	13.49	13.56	13.06	13.37	2,668,676	-0.08(-0.59%)
Feb 06, 2013	13.17	13.49	13.00	13.45	4,252,608	+1.29(+10.61%)
Feb 04, 2013	12.39	12.40	12.11	12.16	2,760,186	-0.27(-2.17%)
Feb 01, 2013	12.81	12.87	12.21	12.43	5,441,402	+0.32(+2.64%)
Jan 31, 2013	12.05	12.34	11.96	12.11	2,205,246	+0.07(+0.58%)
Jan 30, 2013	12.38	12.62	11.94	12.04	2,549,437	-0.35(-2.82%)
Jan 29, 2013	12.34	12.63	12.13	12.39	1,896,457	+0.02(+0.16%)
Jan 28, 2013	12.32	12.77	11.89	12.37	4,051,705	-0.02(-0.16%)
Jan 25, 2013	12.99	13.02	12.30	12.39	4,984,678	-0.59(-4.55%)
Jan 24, 2013	13.24	13.44	12.94	12.98	2,829,233	-0.35(-2.63%)
Jan 23, 2013	13.66	13.74	13.14	13.33	2,277,566	-0.30(-2.20%)
Jan 22, 2013	13.34	13.73	12.97	13.63	3,690,066	+0.27(+1.98%)
Jan 18, 2013	13.89	13.89	13.22	13.37	3,064,584	-0.36(-2.59%)
Jan 17, 2013	13.88	13.98	13.44	13.72	5,197,710	-0.60(-4.19%)
Jan 16, 2013	14.79	14.84	14.20	14.32	2,757,174	-0.29(-1.98%)
Jan 15, 2013	14.06	14.72	13.82	14.61	4,519,363	+0.66(+4.73%)
Jan 14, 2013	13.89	14.44	13.81	13.95	4,756,550	+0.06(+0.43%)
Jan 11, 2013	14.20	14.30	13.63	13.89	3,727,728	-0.17(-1.21%)
Jan 10, 2013	14.52	14.52	13.89	14.06	4,902,434	-0.37(-2.56%)
Jan 09, 2013	14.58	14.60	14.28	14.43	3,317,176	+0.00(+0.00%)
Jan 08, 2013	14.91	15.12	14.15	14.43	10,322,658	-0.44(-2.96%)
Jan 07, 2013	15.05	15.54	14.63	14.87	18,589,528	+1.12(+8.15%)
Jan 04, 2013	13.13	13.80	13.05	13.75	5,370,219	+0.74(+5.69%)
Jan 03, 2013	12.78	13.35	12.72	13.01	4,177,512	+0.18(+1.40%)

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.