Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.87	12.29	11.76	12.16	3,456,517	+0.26(+2.19%)
Apr 29, 2014	12.00	12.05	11.74	11.90	2,908,009	-0.06(-0.51%)
Apr 28, 2014	12.10	12.16	11.69	11.96	3,060,433	-0.12(-1.01%)
Apr 25, 2014	12.34	12.36	11.98	12.08	3,853,932	-0.38(-3.07%)
Apr 24, 2014	12.51	12.52	12.19	12.47	4,560,726	-0.01(-0.07%)
Apr 23, 2014	12.60	12.67	12.35	12.47	2,183,417	-0.11(-0.90%)
Apr 22, 2014	12.20	12.76	12.17	12.59	4,688,896	+0.45(+3.73%)
Apr 21, 2014	12.10	12.17	11.90	12.14	1,384,121	+0.03(+0.29%)
Apr 17, 2014	11.93	12.10	12.10	12.10	2,018,537	+0.16(+1.31%)
Apr 16, 2014	12.01	12.06	11.74	11.94	2,415,944	+0.05(+0.44%)
Apr 15, 2014	11.89	12.13	11.70	11.89	3,632,061	+0.07(+0.59%)
Apr 14, 2014	12.35	12.51	11.65	11.82	5,135,747	-0.39(-3.21%)
Apr 11, 2014	12.22	12.51	12.09	12.21	2,745,304	-0.16(-1.27%)
Apr 10, 2014	12.87	12.88	12.26	12.37	3,769,919	-0.52(-4.05%)
Apr 09, 2014	12.67	12.94	12.51	12.89	2,593,393	+0.30(+2.35%)
Apr 08, 2014	12.53	12.75	12.41	12.60	3,379,306	+0.30(+2.40%)
Apr 07, 2014	12.51	12.63	12.19	12.30	5,155,187	-0.35(-2.75%)
Apr 04, 2014	13.01	13.28	12.62	12.65	3,511,792	-0.29(-2.22%)
Apr 03, 2014	13.25	13.41	12.87	12.94	2,600,086	-0.32(-2.43%)
Apr 02, 2014	13.24	13.39	13.14	13.26	3,455,822	+0.07(+0.53%)
Apr 01, 2014	13.12	13.37	13.03	13.19	4,062,799	+0.11(+0.87%)
Mar 31, 2014	12.80	13.12	12.69	13.08	7,896,524	+0.42(+3.30%)
Mar 28, 2014	12.63	12.92	12.60	12.66	4,022,640	+0.09(+0.69%)
Mar 27, 2014	13.02	13.04	12.44	12.57	9,485,827	-0.48(-3.67%)
Mar 26, 2014	13.23	13.30	12.96	13.05	3,807,156	-0.03(-0.27%)
Mar 25, 2014	13.35	13.61	13.00	13.08	3,076,670	-0.22(-1.64%)
Mar 24, 2014	13.34	13.40	12.95	13.30	4,234,187	-0.03(-0.20%)
Mar 21, 2014	13.60	13.68	13.28	13.33	3,233,841	-0.23(-1.73%)
Mar 20, 2014	13.53	13.71	13.44	13.56	1,536,572	-0.01(-0.06%)
Mar 19, 2014	13.65	13.81	13.41	13.57	2,824,931	-0.04(-0.32%)
Mar 18, 2014	13.36	13.68	13.36	13.61	2,143,217	+0.25(+1.89%)
Mar 17, 2014	13.39	13.59	13.20	13.36	2,448,439	+0.06(+0.46%)
Mar 14, 2014	13.14	13.36	13.10	13.30	2,842,961	+0.10(+0.72%)
Mar 13, 2014	13.61	13.61	13.14	13.21	3,482,550	-0.39(-2.88%)
Mar 12, 2014	13.70	13.71	13.47	13.60	3,612,589	-0.18(-1.33%)
Mar 11, 2014	13.56	14.03	13.41	13.78	3,276,702	+0.20(+1.47%)
Mar 10, 2014	13.72	13.75	13.43	13.58	1,835,853	-0.13(-0.95%)
Mar 07, 2014	13.95	13.98	13.54	13.71	3,332,106	-0.16(-1.13%)
Mar 06, 2014	13.83	14.08	13.55	13.87	4,966,204	+0.03(+0.25%)
Mar 05, 2014	13.97	14.13	13.72	13.83	3,072,124	-0.15(-1.06%)
Mar 04, 2014	13.61	14.07	13.59	13.98	4,608,071	+0.57(+4.22%)
Mar 03, 2014	13.33	13.48	13.26	13.41	2,448,334	-0.11(-0.84%)
Feb 28, 2014	13.69	13.78	13.35	13.53	2,411,450	-0.10(-0.77%)
Feb 27, 2014	13.61	13.78	13.34	13.63	1,839,764	+0.01(+0.06%)
Feb 26, 2014	13.48	13.72	13.38	13.62	1,983,814	+0.14(+1.03%)
Feb 25, 2014	13.58	13.62	13.42	13.48	1,429,284	-0.07(-0.51%)
Feb 24, 2014	13.47	13.67	13.40	13.55	1,776,292	+0.16(+1.17%)
Feb 21, 2014	13.69	13.77	13.38	13.40	2,297,615	-0.25(-1.83%)
Feb 20, 2014	13.53	13.72	13.46	13.65	2,617,333	+0.09(+0.64%)
Feb 19, 2014	13.85	13.93	13.39	13.56	3,493,610	-0.31(-2.26%)
Feb 18, 2014	13.79	13.92	13.68	13.87	2,951,575	+0.15(+1.08%)
Feb 14, 2014	13.78	13.73	13.73	13.73	2,272,021	-0.08(-0.57%)
Feb 13, 2014	13.53	13.86	13.45	13.80	2,030,976	+0.17(+1.28%)
Feb 12, 2014	13.65	13.78	13.58	13.63	1,410,334	+0.04(+0.32%)
Feb 11, 2014	13.46	13.77	13.34	13.59	2,806,754	+0.14(+1.03%)
Feb 10, 2014	13.50	13.75	13.36	13.45	2,923,441	+0.00(+0.00%)
Feb 07, 2014	13.28	13.62	13.22	13.45	3,408,093	+0.23(+1.71%)
Feb 06, 2014	13.25	13.57	13.18	13.22	4,665,277	+0.01(+0.07%)
Feb 05, 2014	13.10	13.32	12.53	13.21	7,876,945	+0.75(+6.00%)
Feb 04, 2014	12.50	12.69	12.36	12.46	3,641,050	+0.05(+0.42%)

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.