Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	11.53	11.56	11.45	11.50	604,238	+0.03(+0.25%)
Apr 29, 2013	11.44	11.48	11.42	11.47	488,489	+0.18(+1.63%)
Apr 26, 2013	11.25	11.31	11.28	11.29	328,122	+0.01(+0.06%)
Apr 25, 2013	11.26	11.31	11.11	11.28	279,157	-0.09(-0.81%)
Apr 24, 2013	11.38	11.41	11.34	11.37	340,080	-0.07(-0.62%)
Apr 23, 2013	11.49	11.49	11.39	11.44	480,934	-0.01(-0.06%)
Apr 22, 2013	11.43	11.49	11.42	11.45	515,886	+0.14(+1.25%)
Apr 19, 2013	11.32	11.33	11.24	11.31	418,164	+0.13(+1.14%)
Apr 18, 2013	11.36	11.36	11.17	11.18	916,104	-0.17(-1.50%)
Apr 17, 2013	11.43	11.49	11.35	11.35	1,278,613	+0.06(+0.56%)
Apr 16, 2013	11.17	11.34	11.17	11.29	1,446,600	+0.54(+5.00%)
Apr 15, 2013	10.77	10.81	10.74	10.75	1,258,619	+0.20(+1.88%)
Apr 12, 2013	10.67	10.67	10.49	10.55	1,039,626	-0.28(-2.55%)
Apr 11, 2013	10.83	10.85	10.79	10.83	529,917	+0.01(+0.07%)
Apr 10, 2013	10.76	10.89	10.74	10.82	736,496	+0.03(+0.26%)
Apr 09, 2013	10.78	10.82	10.66	10.79	811,019	-0.14(-1.29%)
Apr 08, 2013	10.93	10.95	10.84	10.93	460,779	-0.03(-0.26%)
Apr 05, 2013	10.96	10.97	10.91	10.96	343,580	-0.16(-1.40%)
Apr 04, 2013	11.16	11.16	11.07	11.12	414,357	-0.07(-0.63%)
Apr 03, 2013	11.21	11.29	11.17	11.19	709,537	+0.11(+1.02%)
Apr 02, 2013	11.10	11.12	11.06	11.07	512,745	-0.01(-0.06%)
Apr 01, 2013	11.15	11.17	11.07	11.08	289,445	-0.03(-0.25%)
Mar 28, 2013	11.07	11.12	11.05	11.11	408,986	+0.04(+0.38%)
Mar 27, 2013	11.12	11.14	11.05	11.07	719,792	-0.11(-0.95%)
Mar 26, 2013	11.15	11.22	11.12	11.17	1,062,274	+0.06(+0.57%)
Mar 25, 2013	11.24	11.25	11.06	11.11	771,827	+0.04(+0.38%)
Mar 22, 2013	11.04	11.09	11.00	11.07	724,469	-0.16(-1.45%)
Mar 21, 2013	11.38	11.38	11.23	11.23	688,578	-0.35(-3.05%)
Mar 20, 2013	11.63	11.63	11.55	11.58	374,867	-0.08(-0.67%)
Mar 19, 2013	11.65	11.72	11.64	11.66	1,003,377	+0.03(+0.24%)
Mar 18, 2013	11.59	11.68	11.59	11.63	777,946	+0.04(+0.37%)
Mar 15, 2013	11.70	11.70	11.55	11.59	798,143	-0.13(-1.09%)
Mar 14, 2013	11.77	11.77	11.65	11.72	1,964,585	-0.02(-0.18%)
Mar 13, 2013	11.77	11.81	11.70	11.74	1,195,040	-0.01(-0.12%)
Mar 12, 2013	11.89	11.89	11.69	11.75	1,398,331	-0.23(-1.95%)
Mar 11, 2013	11.98	12.00	11.94	11.99	1,002,471	-0.02(-0.18%)
Mar 08, 2013	11.92	12.01	11.89	12.01	1,710,775	+0.23(+1.92%)
Mar 07, 2013	11.87	11.87	11.77	11.78	1,952,395	+0.04(+0.36%)
Mar 06, 2013	11.68	11.78	11.68	11.74	2,117,371	+0.22(+1.90%)
Mar 05, 2013	11.47	11.54	11.43	11.52	2,083,423	+0.09(+0.80%)
Mar 04, 2013	11.46	11.46	11.32	11.43	651,655	-0.07(-0.61%)
Mar 01, 2013	11.38	11.50	11.38	11.50	2,274,507	+0.06(+0.49%)
Feb 28, 2013	11.48	11.51	11.43	11.44	2,157,595	-0.10(-0.86%)
Feb 27, 2013	11.54	11.61	11.48	11.54	2,254,865	+0.38(+3.42%)
Feb 26, 2013	11.23	11.31	11.12	11.16	838,561	-0.07(-0.63%)
Feb 25, 2013	11.37	11.37	11.22	11.23	936,498	-0.20(-1.73%)
Feb 22, 2013	11.40	11.43	11.34	11.43	788,647	+0.13(+1.19%)
Feb 21, 2013	11.36	11.36	11.24	11.29	1,381,839	-0.21(-1.84%)
Feb 20, 2013	11.67	11.67	11.49	11.51	1,959,107	+0.08(+0.74%)
Feb 19, 2013	11.44	11.49	11.39	11.42	672,520	+0.01(+0.12%)
Feb 15, 2013	11.45	11.48	11.36	11.41	703,323	-0.05(-0.43%)
Feb 14, 2013	11.42	11.50	11.37	11.46	710,583	-0.18(-1.52%)
Feb 13, 2013	11.71	11.72	11.62	11.63	451,702	-0.18(-1.50%)
Feb 12, 2013	11.81	11.82	11.78	11.81	442,619	+0.02(+0.18%)
Feb 11, 2013	11.81	11.83	11.77	11.79	528,545	-0.04(-0.30%)
Feb 08, 2013	11.92	12.06	11.81	11.82	1,208,661	-0.34(-2.79%)
Feb 07, 2013	12.27	12.29	12.14	12.16	1,190,745	-0.20(-1.60%)
Feb 06, 2013	12.42	12.42	12.31	12.36	1,363,049	+0.11(+0.87%)
Feb 04, 2013	12.36	12.53	12.17	12.25	1,223,633	+0.20(+1.64%)

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.