Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.88	11.96	11.87	11.93	69,937,976	+0.02(+0.14%)
Apr 29, 2014	11.83	11.92	11.82	11.91	51,067,964	+0.11(+0.97%)
Apr 28, 2014	11.87	11.90	11.68	11.80	80,691,712	-0.07(-0.59%)
Apr 25, 2014	11.94	11.95	11.85	11.87	52,647,068	-0.10(-0.82%)
Apr 24, 2014	12.03	12.03	11.92	11.97	55,189,736	-0.01(-0.05%)
Apr 23, 2014	11.93	11.98	11.92	11.97	46,805,236	+0.03(+0.23%)
Apr 22, 2014	11.88	11.98	11.84	11.95	49,248,540	+0.08(+0.69%)
Apr 21, 2014	11.88	11.89	11.84	11.86	56,352,076	-0.01(-0.09%)
Apr 17, 2014	11.87	11.87	11.87	11.87	108,529,232	+0.02(+0.18%)
Apr 16, 2014	11.82	11.86	11.74	11.85	72,950,320	+0.09(+0.78%)
Apr 15, 2014	11.68	11.78	11.59	11.76	155,241,392	+0.11(+0.93%)
Apr 14, 2014	11.70	11.71	11.53	11.65	103,435,952	+0.09(+0.80%)
Apr 11, 2014	11.57	11.67	11.51	11.56	146,637,776	-0.14(-1.21%)
Apr 10, 2014	11.99	11.99	11.70	11.70	141,170,144	-0.28(-2.31%)
Apr 09, 2014	11.91	11.99	11.85	11.98	67,117,080	+0.10(+0.87%)
Apr 08, 2014	11.87	11.90	11.78	11.87	84,170,560	+0.02(+0.14%)
Apr 07, 2014	12.03	12.04	11.85	11.86	108,138,904	-0.18(-1.53%)
Apr 04, 2014	12.23	12.25	12.03	12.04	90,027,200	-0.12(-0.98%)
Apr 03, 2014	12.20	12.21	12.12	12.16	69,720,528	-0.02(-0.18%)
Apr 02, 2014	12.17	12.21	12.14	12.18	66,591,432	+0.03(+0.22%)
Apr 01, 2014	12.17	12.20	12.12	12.16	77,240,568	+0.02(+0.18%)
Mar 31, 2014	12.10	12.17	12.09	12.14	61,336,188	+0.12(+1.04%)
Mar 28, 2014	11.99	12.09	11.97	12.01	73,159,720	+0.05(+0.41%)
Mar 27, 2014	12.00	12.05	11.90	11.96	106,224,384	-0.07(-0.54%)
Mar 26, 2014	12.22	12.23	12.03	12.03	91,292,928	-0.12(-1.03%)
Mar 25, 2014	12.20	12.22	12.09	12.15	62,788,452	-0.01(-0.09%)
Mar 24, 2014	12.21	12.24	12.09	12.16	102,180,344	-0.01(-0.04%)
Mar 21, 2014	12.25	12.30	12.15	12.17	123,673,392	+0.00(+0.01%)
Mar 20, 2014	11.96	12.19	11.96	12.17	168,303,808	+0.19(+1.58%)
Mar 19, 2014	11.99	12.06	11.89	11.98	104,904,744	-0.01(-0.05%)
Mar 18, 2014	11.96	11.99	11.93	11.98	66,032,060	+0.06(+0.50%)
Mar 17, 2014	11.90	11.97	11.89	11.92	69,425,544	+0.12(+1.06%)
Mar 14, 2014	11.83	11.93	11.79	11.80	81,702,136	-0.08(-0.64%)
Mar 13, 2014	12.05	12.06	11.85	11.87	104,603,008	-0.14(-1.13%)
Mar 12, 2014	11.96	12.02	11.92	12.01	59,002,016	-0.02(-0.18%)
Mar 11, 2014	12.13	12.14	12.00	12.03	82,933,664	-0.08(-0.67%)
Mar 10, 2014	12.08	12.18	12.03	12.11	43,557,236	+0.01(+0.04%)
Mar 07, 2014	12.13	12.17	12.06	12.11	122,394,016	+0.05(+0.45%)
Mar 06, 2014	12.02	12.08	12.01	12.05	78,188,072	+0.04(+0.32%)
Mar 05, 2014	11.90	12.02	11.87	12.02	87,695,272	+0.12(+1.05%)
Mar 04, 2014	11.79	11.89	11.76	11.89	92,124,536	+0.24(+2.04%)
Mar 03, 2014	11.64	11.67	11.58	11.65	91,293,712	-0.09(-0.78%)
Feb 28, 2014	11.69	11.81	11.67	11.74	103,961,296	+0.06(+0.51%)
Feb 27, 2014	11.61	11.69	11.57	11.69	71,579,096	+0.06(+0.51%)
Feb 26, 2014	11.67	11.68	11.57	11.63	78,118,112	-0.02(-0.14%)
Feb 25, 2014	11.71	11.71	11.61	11.64	73,981,208	-0.07(-0.60%)
Feb 24, 2014	11.64	11.77	11.63	11.71	75,914,736	+0.09(+0.74%)
Feb 21, 2014	11.63	11.67	11.58	11.63	79,701,152	+0.02(+0.19%)
Feb 20, 2014	11.58	11.63	11.52	11.60	58,780,052	+0.03(+0.28%)
Feb 19, 2014	11.69	11.77	11.57	11.57	118,436,016	-0.16(-1.38%)
Feb 18, 2014	11.72	11.76	11.68	11.73	39,277,276	+0.02(+0.19%)
Feb 14, 2014	11.68	11.71	11.71	11.71	69,141,328	+0.02(+0.14%)
Feb 13, 2014	11.55	11.70	11.55	11.70	58,817,424	+0.04(+0.37%)
Feb 12, 2014	11.67	11.71	11.61	11.65	71,689,560	+0.00(+0.00%)
Feb 11, 2014	11.57	11.69	11.52	11.65	68,910,160	+0.12(+1.03%)
Feb 10, 2014	11.53	11.54	11.47	11.53	79,737,720	+0.01(+0.09%)
Feb 07, 2014	11.43	11.53	11.39	11.52	94,643,512	+0.14(+1.24%)
Feb 06, 2014	11.23	11.39	11.22	11.38	73,174,328	+0.17(+1.55%)
Feb 05, 2014	11.20	11.24	11.13	11.21	86,893,672	-0.01(-0.10%)
Feb 04, 2014	11.17	11.28	11.13	11.22	101,048,776	+0.11(+0.97%)

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.