Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.09	13.16	12.61	13.15	782,110	+0.05(+0.40%)
Apr 29, 2014	12.52	13.12	12.39	13.10	618,728	+0.61(+4.92%)
Apr 28, 2014	12.31	12.59	12.06	12.48	563,950	+0.24(+1.93%)
Apr 25, 2014	12.46	12.49	12.25	12.25	381,736	-0.26(-2.10%)
Apr 24, 2014	12.85	12.90	12.44	12.51	317,557	-0.23(-1.79%)
Apr 23, 2014	12.86	12.92	12.62	12.74	390,678	-0.15(-1.16%)
Apr 22, 2014	12.99	13.06	12.75	12.89	303,750	-0.04(-0.34%)
Apr 21, 2014	12.58	14.05	12.50	12.93	1,151,550	+0.39(+3.15%)
Apr 17, 2014	12.59	12.54	12.54	12.54	535,393	-0.08(-0.63%)
Apr 16, 2014	12.50	12.84	12.40	12.62	330,102	+0.23(+1.84%)
Apr 15, 2014	12.64	12.78	12.17	12.39	695,599	-0.28(-2.21%)
Apr 14, 2014	12.77	12.93	12.50	12.67	391,158	-0.01(-0.07%)
Apr 11, 2014	12.81	13.05	12.55	12.68	539,697	-0.30(-2.30%)
Apr 10, 2014	13.54	13.55	12.94	12.98	735,961	-0.18(-1.40%)
Apr 09, 2014	12.94	13.23	12.83	13.16	526,697	+0.26(+2.04%)
Apr 08, 2014	12.75	12.95	12.69	12.90	589,045	+0.16(+1.24%)
Apr 07, 2014	12.98	13.02	12.73	12.74	566,041	-0.31(-2.35%)
Apr 04, 2014	13.75	13.93	12.84	13.05	1,256,824	-0.68(-4.92%)
Apr 03, 2014	13.90	14.14	13.71	13.72	594,356	-0.20(-1.45%)
Apr 02, 2014	13.71	14.02	13.49	13.92	819,333	+0.20(+1.47%)
Apr 01, 2014	13.27	13.73	13.06	13.72	702,903	+0.51(+3.85%)
Mar 31, 2014	13.13	13.32	13.01	13.21	613,899	+0.15(+1.14%)
Mar 28, 2014	12.80	13.33	12.80	13.06	504,550	+0.25(+1.92%)
Mar 27, 2014	13.59	13.76	12.77	12.82	772,194	-0.78(-5.71%)
Mar 26, 2014	13.32	13.91	13.14	13.59	892,350	+0.34(+2.55%)
Mar 25, 2014	13.14	14.19	12.98	13.26	1,585,736	+0.13(+1.00%)
Mar 24, 2014	13.16	13.37	12.94	13.12	677,685	+0.04(+0.27%)
Mar 21, 2014	13.18	13.35	13.01	13.09	837,466	-0.02(-0.13%)
Mar 20, 2014	13.31	13.52	13.02	13.11	413,944	-0.28(-2.10%)
Mar 19, 2014	13.80	13.80	13.24	13.39	414,149	-0.46(-3.29%)
Mar 18, 2014	13.55	13.90	13.35	13.84	939,034	+0.34(+2.53%)
Mar 17, 2014	13.20	13.54	13.17	13.50	421,151	+0.37(+2.80%)
Mar 14, 2014	13.25	13.36	13.05	13.13	366,575	-0.18(-1.32%)
Mar 13, 2014	13.41	13.62	13.22	13.31	515,128	-0.11(-0.85%)
Mar 12, 2014	13.67	13.67	13.32	13.42	490,460	-0.26(-1.92%)
Mar 11, 2014	13.07	13.74	12.93	13.69	1,908,297	+0.69(+5.33%)
Mar 10, 2014	12.77	13.05	12.70	12.99	980,333	+0.14(+1.09%)
Mar 07, 2014	12.36	12.98	12.25	12.85	1,425,591	+0.52(+4.19%)
Mar 06, 2014	12.26	12.42	12.19	12.34	817,273	+0.08(+0.68%)
Mar 05, 2014	12.68	12.68	12.23	12.25	892,245	-0.42(-3.28%)
Mar 04, 2014	12.46	12.75	12.30	12.67	626,308	+0.29(+2.38%)
Mar 03, 2014	12.58	12.72	12.34	12.37	915,220	-0.37(-2.92%)
Feb 28, 2014	13.01	13.18	12.59	12.75	1,383,894	-0.30(-2.32%)
Feb 27, 2014	14.07	14.14	12.90	13.05	2,740,506	-1.52(-10.40%)
Feb 26, 2014	14.21	14.68	14.11	14.56	1,234,778	+0.52(+3.70%)
Feb 25, 2014	14.11	14.36	13.86	14.04	921,551	-0.06(-0.43%)
Feb 24, 2014	13.64	14.39	13.53	14.11	1,155,122	+0.57(+4.22%)
Feb 21, 2014	13.77	13.85	13.44	13.53	510,468	-0.16(-1.20%)
Feb 20, 2014	13.42	14.05	13.42	13.70	780,818	+0.28(+2.06%)
Feb 19, 2014	13.40	13.57	13.14	13.42	932,705	+0.03(+0.19%)
Feb 18, 2014	12.99	13.42	12.99	13.40	696,280	+0.32(+2.45%)
Feb 14, 2014	12.79	13.07	13.07	13.07	782,889	+0.16(+1.27%)
Feb 13, 2014	12.51	13.27	12.51	12.91	818,986	+0.33(+2.61%)
Feb 12, 2014	12.67	12.68	12.41	12.58	389,671	-0.06(-0.48%)
Feb 11, 2014	12.55	12.90	12.50	12.64	486,897	+0.15(+1.18%)
Feb 10, 2014	12.20	12.52	11.86	12.49	473,902	+0.29(+2.34%)
Feb 07, 2014	12.54	12.62	12.17	12.21	319,177	-0.20(-1.61%)
Feb 06, 2014	12.24	12.61	12.05	12.41	354,873	+0.18(+1.49%)
Feb 05, 2014	12.18	12.35	11.79	12.23	544,278	+0.02(+0.14%)
Feb 04, 2014	12.03	12.38	11.88	12.21	633,886	+0.25(+2.10%)

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.