Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.34	10.49	10.28	10.42	5,722,778	+0.11(+1.10%)
Apr 29, 2014	10.24	10.36	10.22	10.31	7,425,827	+0.06(+0.55%)
Apr 28, 2014	10.24	10.29	10.12	10.25	5,823,520	+0.07(+0.69%)
Apr 25, 2014	10.29	10.30	10.15	10.18	7,120,302	-0.06(-0.61%)
Apr 24, 2014	9.843	10.45	9.843	10.24	7,934,919	-0.10(-0.93%)
Apr 23, 2014	10.29	10.35	10.19	10.34	6,691,427	-0.00(-0.03%)
Apr 22, 2014	10.17	10.40	10.12	10.34	10,119,974	+0.32(+3.21%)
Apr 21, 2014	9.894	10.06	9.840	10.02	5,455,496	+0.13(+1.34%)
Apr 17, 2014	9.829	9.885	9.885	9.885	5,925,118	+0.08(+0.81%)
Apr 16, 2014	9.707	9.877	9.668	9.806	7,583,173	+0.17(+1.76%)
Apr 15, 2014	9.702	9.747	9.456	9.637	10,538,780	-0.08(-0.81%)
Apr 14, 2014	9.826	9.987	9.616	9.716	7,081,660	-0.10(-1.04%)
Apr 11, 2014	9.829	9.945	9.611	9.818	13,679,865	-0.03(-0.34%)
Apr 10, 2014	9.854	10.09	9.676	9.851	14,199,221	+0.00(+0.03%)
Apr 09, 2014	9.569	9.871	9.510	9.849	13,550,288	+0.02(+0.20%)
Apr 08, 2014	10.11	10.24	9.792	9.829	12,495,511	-0.28(-2.74%)
Apr 07, 2014	10.25	10.28	10.06	10.11	14,449,971	-0.14(-1.40%)
Apr 04, 2014	10.34	10.40	9.883	10.25	14,276,007	-0.04(-0.38%)
Apr 03, 2014	10.48	10.54	10.19	10.29	8,722,942	-0.15(-1.46%)
Apr 02, 2014	10.17	10.48	10.06	10.44	8,328,279	+0.34(+3.35%)
Apr 01, 2014	10.53	10.53	10.03	10.10	20,668,052	-0.33(-3.14%)
Mar 31, 2014	10.35	10.63	10.35	10.43	7,676,902	+0.06(+0.60%)
Mar 28, 2014	10.52	10.63	10.33	10.37	6,983,451	-0.12(-1.13%)
Mar 27, 2014	10.63	10.70	10.27	10.49	8,777,069	-0.13(-1.22%)
Mar 26, 2014	10.82	10.86	10.61	10.62	5,399,833	-0.16(-1.44%)
Mar 25, 2014	10.79	10.83	10.66	10.77	4,800,886	+0.02(+0.16%)
Mar 24, 2014	10.68	10.77	10.58	10.76	7,587,094	+0.16(+1.47%)
Mar 21, 2014	10.72	10.72	10.54	10.60	8,501,818	+0.01(+0.13%)
Mar 20, 2014	10.57	10.64	10.53	10.59	7,924,503	-0.00(-0.03%)
Mar 19, 2014	10.89	10.94	10.53	10.59	9,598,022	-0.28(-2.60%)
Mar 18, 2014	11.13	11.22	10.77	10.87	10,411,867	-0.35(-3.10%)
Mar 17, 2014	11.15	11.27	11.12	11.22	3,194,499	+0.11(+1.02%)
Mar 14, 2014	10.95	11.13	10.88	11.11	6,519,928	+0.14(+1.31%)
Mar 13, 2014	11.14	11.21	10.95	10.96	4,151,853	-0.16(-1.47%)
Mar 12, 2014	11.11	11.16	10.96	11.12	3,875,519	-0.01(-0.05%)
Mar 11, 2014	11.29	11.36	11.12	11.13	4,362,388	-0.20(-1.79%)
Mar 10, 2014	11.45	11.51	11.32	11.33	3,934,323	-0.15(-1.27%)
Mar 07, 2014	11.47	11.61	11.41	11.48	4,677,188	+0.03(+0.22%)
Mar 06, 2014	11.25	11.52	11.23	11.45	4,425,000	+0.19(+1.65%)
Mar 05, 2014	11.07	11.28	10.89	11.27	3,810,842	+0.06(+0.55%)
Mar 04, 2014	11.13	11.23	11.00	11.21	5,532,892	+0.41(+3.83%)
Mar 03, 2014	10.67	10.89	10.65	10.79	4,710,806	-0.01(-0.10%)
Feb 28, 2014	10.84	10.99	10.77	10.80	4,027,710	-0.01(-0.08%)
Feb 27, 2014	10.78	10.85	10.71	10.81	5,262,138	+0.02(+0.18%)
Feb 26, 2014	10.99	11.06	10.78	10.79	6,086,662	-0.20(-1.84%)
Feb 25, 2014	10.97	11.09	10.89	11.00	3,583,918	-0.01(-0.13%)
Feb 24, 2014	10.93	11.16	10.91	11.01	3,777,594	+0.05(+0.49%)
Feb 21, 2014	11.10	11.18	10.94	10.96	5,762,140	-0.15(-1.39%)
Feb 20, 2014	11.09	11.16	11.03	11.11	3,394,211	-0.03(-0.23%)
Feb 19, 2014	11.03	11.20	10.97	11.14	6,778,463	+0.13(+1.18%)
Feb 18, 2014	10.95	11.15	10.90	11.01	3,782,355	+0.11(+1.01%)
Feb 14, 2014	10.86	10.90	10.90	10.90	2,098,930	+0.01(+0.08%)
Feb 13, 2014	10.82	10.93	10.78	10.89	1,391,213	+0.03(+0.26%)
Feb 12, 2014	10.79	10.90	10.75	10.86	2,599,439	+0.06(+0.57%)
Feb 11, 2014	10.56	10.84	10.56	10.80	3,785,130	+0.24(+2.29%)
Feb 10, 2014	10.58	10.62	10.51	10.56	6,467,373	-0.01(-0.08%)
Feb 07, 2014	10.69	10.72	10.54	10.56	6,817,923	-0.09(-0.82%)
Feb 06, 2014	10.80	10.86	10.62	10.65	4,816,783	-0.08(-0.79%)
Feb 05, 2014	10.50	10.79	10.37	10.74	5,080,572	+0.10(+0.95%)
Feb 04, 2014	10.44	10.74	10.24	10.64	6,878,627	+0.19(+1.78%)

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.