Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.31	11.46	11.23	11.39	5,235,269	+0.12(+1.10%)
Apr 29, 2014	11.20	11.32	11.17	11.27	6,793,239	+0.06(+0.55%)
Apr 28, 2014	11.19	11.25	11.06	11.20	5,327,428	+0.08(+0.69%)
Apr 25, 2014	11.25	11.26	11.09	11.13	6,513,741	-0.07(-0.61%)
Apr 24, 2014	10.76	11.43	10.76	11.19	7,258,963	-0.11(-0.93%)
Apr 23, 2014	11.25	11.32	11.14	11.30	6,121,401	-0.00(-0.03%)
Apr 22, 2014	11.12	11.36	11.06	11.30	9,257,879	+0.35(+3.21%)
Apr 21, 2014	10.82	11.00	10.76	10.95	4,990,756	+0.15(+1.34%)
Apr 17, 2014	10.74	10.81	10.81	10.81	5,420,372	+0.09(+0.81%)
Apr 16, 2014	10.61	10.80	10.57	10.72	6,937,182	+0.19(+1.76%)
Apr 15, 2014	10.61	10.65	10.34	10.53	9,641,008	-0.09(-0.81%)
Apr 14, 2014	10.74	10.92	10.51	10.62	6,478,391	-0.11(-1.04%)
Apr 11, 2014	10.74	10.87	10.51	10.73	12,514,511	-0.04(-0.34%)
Apr 10, 2014	10.77	11.03	10.58	10.77	12,989,625	+0.00(+0.03%)
Apr 09, 2014	10.46	10.79	10.40	10.77	12,395,973	+0.02(+0.20%)
Apr 08, 2014	11.06	11.19	10.70	10.74	11,431,049	-0.30(-2.74%)
Apr 07, 2014	11.20	11.23	11.00	11.05	13,219,014	-0.16(-1.40%)
Apr 04, 2014	11.30	11.37	10.80	11.20	13,059,869	-0.04(-0.38%)
Apr 03, 2014	11.45	11.52	11.14	11.25	7,979,856	-0.17(-1.46%)
Apr 02, 2014	11.12	11.45	11.00	11.41	7,618,814	+0.37(+3.35%)
Apr 01, 2014	11.52	11.52	10.96	11.04	18,907,392	-0.36(-3.14%)
Mar 31, 2014	11.31	11.61	11.31	11.40	7,022,926	+0.07(+0.60%)
Mar 28, 2014	11.49	11.62	11.29	11.33	6,388,548	-0.13(-1.13%)
Mar 27, 2014	11.61	11.70	11.22	11.46	8,029,372	-0.14(-1.22%)
Mar 26, 2014	11.82	11.87	11.59	11.61	4,939,835	-0.17(-1.44%)
Mar 25, 2014	11.79	11.84	11.65	11.78	4,391,910	+0.02(+0.16%)
Mar 24, 2014	11.67	11.78	11.56	11.76	6,940,768	+0.17(+1.47%)
Mar 21, 2014	11.72	11.72	11.52	11.59	7,777,569	+0.02(+0.13%)
Mar 20, 2014	11.55	11.63	11.51	11.57	7,249,435	-0.00(-0.03%)
Mar 19, 2014	11.91	11.96	11.51	11.57	8,780,390	-0.31(-2.60%)
Mar 18, 2014	12.17	12.26	11.77	11.88	9,524,906	-0.38(-3.10%)
Mar 17, 2014	12.19	12.32	12.15	12.26	2,922,367	+0.12(+1.02%)
Mar 14, 2014	11.97	12.16	11.89	12.14	5,964,512	+0.16(+1.31%)
Mar 13, 2014	12.18	12.25	11.97	11.98	3,798,167	-0.18(-1.47%)
Mar 12, 2014	12.15	12.20	11.98	12.16	3,545,373	-0.03(-0.27%)
Mar 11, 2014	12.37	12.45	12.18	12.19	3,982,011	-0.22(-1.79%)
Mar 10, 2014	12.54	12.61	12.40	12.42	3,591,271	-0.16(-1.28%)
Mar 07, 2014	12.57	12.72	12.50	12.58	4,269,363	+0.03(+0.22%)
Mar 06, 2014	12.32	12.63	12.31	12.55	4,039,164	+0.20(+1.65%)
Mar 05, 2014	12.13	12.36	11.93	12.34	3,478,557	+0.07(+0.55%)
Mar 04, 2014	12.19	12.30	12.05	12.28	5,050,454	+0.45(+3.83%)
Mar 03, 2014	11.69	11.93	11.67	11.82	4,300,049	-0.01(-0.10%)
Feb 28, 2014	11.87	12.04	11.80	11.84	3,676,516	-0.01(-0.08%)
Feb 27, 2014	11.81	11.89	11.74	11.85	4,803,308	+0.02(+0.18%)
Feb 26, 2014	12.04	12.12	11.81	11.82	5,555,938	-0.22(-1.84%)
Feb 25, 2014	12.01	12.15	11.93	12.05	3,271,420	-0.02(-0.13%)
Feb 24, 2014	11.98	12.22	11.95	12.06	3,448,208	+0.06(+0.49%)
Feb 21, 2014	12.16	12.25	11.99	12.00	5,259,713	-0.17(-1.39%)
Feb 20, 2014	12.15	12.22	12.08	12.17	3,098,255	-0.03(-0.23%)
Feb 19, 2014	12.09	12.27	12.02	12.20	6,187,418	+0.14(+1.18%)
Feb 18, 2014	12.00	12.22	11.94	12.06	3,452,554	+0.12(+1.01%)
Feb 14, 2014	11.90	11.94	11.94	11.94	1,915,914	+0.01(+0.08%)
Feb 13, 2014	11.86	11.98	11.81	11.93	1,269,907	+0.03(+0.26%)
Feb 12, 2014	11.82	11.94	11.78	11.90	2,372,782	+0.07(+0.57%)
Feb 11, 2014	11.56	11.88	11.56	11.83	3,455,088	+0.27(+2.29%)
Feb 10, 2014	11.60	11.63	11.52	11.56	5,903,453	-0.01(-0.08%)
Feb 07, 2014	11.72	11.74	11.55	11.57	6,223,437	-0.10(-0.82%)
Feb 06, 2014	11.83	11.90	11.63	11.67	4,396,786	-0.09(-0.79%)
Feb 05, 2014	11.50	11.82	11.36	11.76	4,637,574	+0.11(+0.95%)
Feb 04, 2014	11.44	11.77	11.21	11.65	6,278,848	+0.20(+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.