Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.74	12.09	11.74	12.08	6,149,836	+0.30(+2.55%)
Apr 29, 2014	11.75	11.79	11.65	11.78	3,615,937	+0.07(+0.64%)
Apr 28, 2014	11.88	12.04	11.49	11.71	4,291,912	-0.18(-1.50%)
Apr 25, 2014	12.16	12.16	11.85	11.88	4,122,502	-0.35(-2.89%)
Apr 24, 2014	12.09	12.35	11.89	12.24	3,105,626	+0.22(+1.82%)
Apr 23, 2014	12.20	12.37	11.97	12.02	4,932,061	-0.21(-1.73%)
Apr 22, 2014	12.02	12.30	11.99	12.23	4,248,477	+0.23(+1.91%)
Apr 21, 2014	11.70	12.04	11.62	12.00	3,644,798	+0.36(+3.08%)
Apr 17, 2014	11.62	11.64	11.64	11.64	2,712,055	+0.03(+0.25%)
Apr 16, 2014	11.53	11.63	11.44	11.62	2,256,587	+0.14(+1.26%)
Apr 15, 2014	11.41	11.64	11.20	11.47	3,494,231	+0.09(+0.83%)
Apr 14, 2014	11.60	11.65	11.30	11.38	1,894,717	-0.11(-0.94%)
Apr 11, 2014	11.36	11.57	11.32	11.49	3,266,987	+0.03(+0.25%)
Apr 10, 2014	11.70	11.82	11.38	11.46	3,899,457	-0.20(-1.71%)
Apr 09, 2014	11.53	11.68	11.32	11.66	2,180,969	+0.17(+1.49%)
Apr 08, 2014	11.26	11.57	11.20	11.49	2,990,595	+0.22(+1.95%)
Apr 07, 2014	11.91	11.91	11.24	11.27	6,011,467	-0.68(-5.68%)
Apr 04, 2014	12.17	12.60	11.92	11.94	3,947,115	-0.15(-1.25%)
Apr 03, 2014	12.14	12.28	12.04	12.10	3,694,358	-0.06(-0.48%)
Apr 02, 2014	12.03	12.36	11.90	12.15	2,897,758	+0.11(+0.94%)
Apr 01, 2014	12.17	12.32	11.95	12.04	4,965,112	-0.16(-1.30%)
Mar 31, 2014	12.03	12.35	11.99	12.20	2,874,333	+0.23(+1.95%)
Mar 28, 2014	11.78	12.14	11.75	11.97	3,004,956	+0.20(+1.74%)
Mar 27, 2014	11.88	11.97	11.68	11.76	2,949,756	-0.14(-1.21%)
Mar 26, 2014	12.28	12.46	11.89	11.91	2,573,042	-0.29(-2.37%)
Mar 25, 2014	12.13	12.27	12.07	12.20	2,478,261	+0.12(+1.00%)
Mar 24, 2014	12.26	12.29	11.85	12.07	4,028,253	-0.15(-1.26%)
Mar 21, 2014	12.44	12.49	12.21	12.23	3,734,175	-0.14(-1.11%)
Mar 20, 2014	12.42	12.47	12.28	12.37	2,164,282	-0.05(-0.43%)
Mar 19, 2014	12.39	12.71	12.33	12.42	2,948,784	-0.03(-0.23%)
Mar 18, 2014	12.30	12.48	12.26	12.45	1,639,077	+0.18(+1.45%)
Mar 17, 2014	12.19	12.36	12.11	12.27	2,236,120	+0.14(+1.17%)
Mar 14, 2014	11.90	12.17	11.85	12.13	2,719,875	+0.23(+1.94%)
Mar 13, 2014	12.28	12.28	11.81	11.90	5,655,942	-0.35(-2.87%)
Mar 12, 2014	11.96	12.27	11.89	12.25	5,053,277	+0.25(+2.11%)
Mar 11, 2014	12.08	12.21	11.87	12.00	3,695,554	-0.06(-0.54%)
Mar 10, 2014	12.28	12.39	12.02	12.06	2,514,955	-0.24(-1.96%)
Mar 07, 2014	12.45	12.53	12.20	12.30	2,507,371	-0.11(-0.89%)
Mar 06, 2014	12.47	12.53	12.30	12.41	1,944,348	-0.03(-0.23%)
Mar 05, 2014	12.31	12.51	12.31	12.44	2,311,738	+0.10(+0.84%)
Mar 04, 2014	12.54	12.67	12.28	12.34	2,799,899	-0.09(-0.70%)
Mar 03, 2014	12.32	12.49	12.27	12.42	3,462,658	-0.07(-0.52%)
Feb 28, 2014	12.21	12.51	12.16	12.49	3,849,174	+0.25(+2.07%)
Feb 27, 2014	12.06	12.24	12.00	12.24	3,291,741	+0.13(+1.07%)
Feb 26, 2014	11.86	12.23	11.80	12.11	4,342,116	+0.31(+2.61%)
Feb 25, 2014	11.91	11.98	11.75	11.80	2,977,151	-0.10(-0.87%)
Feb 24, 2014	11.94	11.99	11.86	11.90	4,224,322	-0.05(-0.42%)
Feb 21, 2014	11.92	12.04	11.81	11.95	3,888,771	+0.04(+0.34%)
Feb 20, 2014	11.80	12.01	11.67	11.91	3,209,303	+0.15(+1.31%)
Feb 19, 2014	11.54	11.93	11.54	11.76	2,999,183	-0.00(-0.02%)
Feb 18, 2014	11.85	12.24	11.73	11.76	5,207,183	+0.17(+1.47%)
Feb 14, 2014	11.38	11.59	11.59	11.59	3,188,429	+0.17(+1.45%)
Feb 13, 2014	11.11	11.48	11.04	11.42	4,207,095	+0.23(+2.07%)
Feb 12, 2014	11.10	11.24	11.05	11.19	3,626,806	+0.13(+1.15%)
Feb 11, 2014	10.99	11.28	10.85	11.06	4,613,944	+0.07(+0.68%)
Feb 10, 2014	11.30	11.36	10.96	10.99	8,093,266	-0.36(-3.16%)
Feb 07, 2014	11.56	12.38	11.00	11.35	14,714,680	-0.62(-5.17%)
Feb 06, 2014	11.43	12.01	11.32	11.97	6,852,752	+0.55(+4.79%)
Feb 05, 2014	11.51	11.58	11.29	11.42	3,071,603	-0.16(-1.39%)
Feb 04, 2014	11.44	11.72	11.37	11.58	3,434,445	+0.18(+1.61%)

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.