Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.15	12.42	12.02	12.35	19,254,118	+0.20(+1.63%)
Apr 29, 2014	12.02	12.20	11.98	12.15	12,755,689	+0.17(+1.42%)
Apr 28, 2014	12.15	12.26	11.84	11.98	9,778,985	-0.21(-1.74%)
Apr 25, 2014	12.23	12.28	12.11	12.20	5,438,523	-0.07(-0.58%)
Apr 24, 2014	12.43	12.44	12.04	12.27	8,382,306	-0.09(-0.75%)
Apr 23, 2014	12.36	12.46	12.30	12.36	5,269,284	+0.05(+0.40%)
Apr 22, 2014	12.42	12.72	12.27	12.31	15,368,715	+0.35(+2.90%)
Apr 21, 2014	12.01	12.06	11.94	11.96	6,213,685	-0.04(-0.35%)
Apr 17, 2014	12.06	12.01	12.01	12.01	4,657,762	-0.04(-0.29%)
Apr 16, 2014	11.67	12.06	11.63	12.04	6,772,350	+0.48(+4.17%)
Apr 15, 2014	11.62	11.71	11.45	11.56	7,250,518	-0.02(-0.18%)
Apr 14, 2014	11.61	11.66	11.50	11.58	4,363,488	+0.04(+0.31%)
Apr 11, 2014	11.62	11.65	11.49	11.55	7,731,092	-0.14(-1.21%)
Apr 10, 2014	11.86	11.96	11.66	11.69	5,835,360	-0.18(-1.55%)
Apr 09, 2014	11.76	11.95	11.72	11.87	4,868,926	+0.18(+1.52%)
Apr 08, 2014	11.70	11.89	11.67	11.69	7,251,456	+0.00(+0.00%)
Apr 07, 2014	11.96	11.98	11.62	11.69	6,247,736	-0.30(-2.54%)
Apr 04, 2014	12.18	12.20	11.98	12.00	7,715,743	-0.12(-0.99%)
Apr 03, 2014	12.27	12.36	12.11	12.12	5,614,761	-0.10(-0.81%)
Apr 02, 2014	12.27	12.29	12.20	12.22	7,161,039	-0.05(-0.41%)
Apr 01, 2014	12.22	12.30	12.10	12.27	8,113,396	+0.11(+0.93%)
Mar 31, 2014	12.18	12.20	12.06	12.15	5,846,931	+0.07(+0.59%)
Mar 28, 2014	11.91	12.25	11.90	12.08	5,172,731	+0.20(+1.67%)
Mar 27, 2014	11.78	11.90	11.74	11.89	5,619,236	+0.10(+0.84%)
Mar 26, 2014	12.05	12.08	11.78	11.79	4,739,479	-0.22(-1.83%)
Mar 25, 2014	12.10	12.17	11.98	12.01	3,435,339	-0.02(-0.18%)
Mar 24, 2014	12.07	12.17	11.96	12.03	5,948,241	-0.04(-0.29%)
Mar 21, 2014	12.20	12.25	12.05	12.06	7,548,472	-0.10(-0.82%)
Mar 20, 2014	12.10	12.26	12.06	12.16	4,359,247	+0.03(+0.23%)
Mar 19, 2014	12.28	12.33	12.03	12.13	3,793,599	-0.16(-1.33%)
Mar 18, 2014	12.16	12.32	12.05	12.30	3,820,468	+0.16(+1.28%)
Mar 17, 2014	12.18	12.27	12.09	12.14	5,367,078	+0.01(+0.12%)
Mar 14, 2014	12.30	12.35	12.09	12.13	4,332,399	-0.21(-1.67%)
Mar 13, 2014	12.42	12.46	12.27	12.33	7,460,604	-0.05(-0.40%)
Mar 12, 2014	12.36	12.76	12.25	12.38	4,312,977	-0.02(-0.17%)
Mar 11, 2014	12.38	12.48	12.28	12.40	4,177,451	+0.02(+0.17%)
Mar 10, 2014	12.55	12.59	12.33	12.38	8,791,334	-0.21(-1.63%)
Mar 07, 2014	12.51	12.61	12.43	12.59	4,171,869	+0.11(+0.91%)
Mar 06, 2014	12.32	12.52	12.30	12.47	5,688,331	+0.19(+1.56%)
Mar 05, 2014	12.33	12.36	12.20	12.28	5,014,862	-0.01(-0.06%)
Mar 04, 2014	12.37	12.42	12.28	12.29	4,254,497	+0.08(+0.64%)
Mar 03, 2014	12.41	12.41	12.09	12.21	5,876,374	-0.35(-2.82%)
Feb 28, 2014	12.41	12.64	12.41	12.57	6,847,883	+0.16(+1.31%)
Feb 27, 2014	12.10	12.40	12.04	12.40	8,428,620	+0.34(+2.79%)
Feb 26, 2014	12.12	12.15	12.02	12.07	5,185,775	-0.06(-0.47%)
Feb 25, 2014	12.09	12.13	11.97	12.12	5,640,813	+0.01(+0.12%)
Feb 24, 2014	11.95	12.19	11.88	12.11	5,305,525	+0.23(+1.96%)
Feb 21, 2014	12.02	12.05	11.87	11.88	3,842,324	-0.13(-1.06%)
Feb 20, 2014	11.83	12.02	11.79	12.00	5,618,325	+0.23(+1.92%)
Feb 19, 2014	11.59	11.95	11.57	11.78	7,965,019	+0.20(+1.70%)
Feb 18, 2014	11.66	11.68	11.49	11.58	11,232,815	-0.04(-0.36%)
Feb 14, 2014	11.99	11.62	11.62	11.62	13,615,556	-0.46(-3.79%)
Feb 13, 2014	11.91	12.09	11.86	12.08	5,061,195	+0.12(+1.00%)
Feb 12, 2014	11.67	11.97	11.66	11.96	4,555,401	+0.29(+2.48%)
Feb 11, 2014	11.77	11.79	11.63	11.67	7,597,977	-0.04(-0.30%)
Feb 10, 2014	11.68	11.80	11.57	11.71	5,312,912	+0.00(+0.00%)
Feb 07, 2014	11.81	11.85	11.64	11.71	5,065,149	-0.07(-0.60%)
Feb 06, 2014	11.54	11.78	11.51	11.78	7,666,369	+0.30(+2.64%)
Feb 05, 2014	11.48	11.54	11.37	11.47	6,931,035	-0.07(-0.61%)
Feb 04, 2014	11.34	11.66	11.34	11.54	8,259,709	+0.23(+1.99%)

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.