Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.77	12.12	11.77	12.11	6,134,845	+0.30(+2.55%)
Apr 29, 2014	11.77	11.82	11.68	11.81	3,607,123	+0.07(+0.64%)
Apr 28, 2014	11.91	12.07	11.52	11.74	4,281,450	-0.18(-1.50%)
Apr 25, 2014	12.19	12.19	11.88	11.91	4,112,453	-0.35(-2.89%)
Apr 24, 2014	12.12	12.38	11.92	12.27	3,098,056	+0.22(+1.82%)
Apr 23, 2014	12.23	12.40	12.00	12.05	4,920,038	-0.21(-1.73%)
Apr 22, 2014	12.05	12.33	12.02	12.26	4,238,121	+0.23(+1.91%)
Apr 21, 2014	11.73	12.07	11.65	12.03	3,635,913	+0.36(+3.08%)
Apr 17, 2014	11.65	11.67	11.67	11.67	2,705,444	+0.03(+0.25%)
Apr 16, 2014	11.56	11.66	11.47	11.64	2,251,086	+0.14(+1.26%)
Apr 15, 2014	11.44	11.67	11.23	11.50	3,485,713	+0.09(+0.83%)
Apr 14, 2014	11.63	11.68	11.33	11.40	1,890,098	-0.11(-0.94%)
Apr 11, 2014	11.39	11.60	11.34	11.51	3,259,024	+0.03(+0.25%)
Apr 10, 2014	11.73	11.85	11.41	11.48	3,889,952	-0.20(-1.71%)
Apr 09, 2014	11.56	11.70	11.35	11.68	2,175,653	+0.17(+1.49%)
Apr 08, 2014	11.29	11.60	11.23	11.51	2,983,305	+0.22(+1.94%)
Apr 07, 2014	11.94	11.94	11.26	11.29	5,996,813	-0.68(-5.68%)
Apr 04, 2014	12.20	12.64	11.95	11.97	3,937,494	-0.15(-1.25%)
Apr 03, 2014	12.17	12.31	12.07	12.13	3,685,353	-0.06(-0.48%)
Apr 02, 2014	12.06	12.39	11.93	12.18	2,890,694	+0.11(+0.94%)
Apr 01, 2014	12.20	12.35	11.98	12.07	4,953,009	-0.16(-1.30%)
Mar 31, 2014	12.06	12.38	12.02	12.23	2,867,327	+0.23(+1.95%)
Mar 28, 2014	11.81	12.16	11.78	12.00	2,997,631	+0.21(+1.74%)
Mar 27, 2014	11.91	12.00	11.71	11.79	2,942,566	-0.14(-1.21%)
Mar 26, 2014	12.31	12.49	11.92	11.94	2,566,770	-0.29(-2.37%)
Mar 25, 2014	12.16	12.30	12.10	12.23	2,472,220	+0.12(+1.00%)
Mar 24, 2014	12.29	12.32	11.88	12.10	4,018,433	-0.15(-1.26%)
Mar 21, 2014	12.47	12.52	12.24	12.26	3,725,073	-0.14(-1.11%)
Mar 20, 2014	12.45	12.51	12.31	12.40	2,159,006	-0.05(-0.43%)
Mar 19, 2014	12.42	12.74	12.36	12.45	2,941,596	-0.03(-0.23%)
Mar 18, 2014	12.33	12.51	12.29	12.48	1,635,082	+0.18(+1.45%)
Mar 17, 2014	12.22	12.39	12.14	12.30	2,230,669	+0.14(+1.17%)
Mar 14, 2014	11.93	12.20	11.88	12.16	2,713,245	+0.23(+1.94%)
Mar 13, 2014	12.31	12.31	11.84	11.93	5,642,155	-0.35(-2.87%)
Mar 12, 2014	11.99	12.30	11.92	12.28	5,040,959	+0.25(+2.11%)
Mar 11, 2014	12.11	12.24	11.89	12.02	3,686,546	-0.07(-0.54%)
Mar 10, 2014	12.31	12.42	12.05	12.09	2,508,824	-0.24(-1.96%)
Mar 07, 2014	12.48	12.56	12.23	12.33	2,501,259	-0.11(-0.89%)
Mar 06, 2014	12.50	12.56	12.33	12.44	1,939,608	-0.03(-0.23%)
Mar 05, 2014	12.34	12.54	12.34	12.47	2,306,103	+0.10(+0.84%)
Mar 04, 2014	12.58	12.70	12.31	12.37	2,793,074	-0.09(-0.70%)
Mar 03, 2014	12.35	12.52	12.30	12.45	3,454,218	-0.07(-0.52%)
Feb 28, 2014	12.24	12.54	12.19	12.52	3,839,791	+0.25(+2.07%)
Feb 27, 2014	12.09	12.27	12.03	12.27	3,283,717	+0.13(+1.07%)
Feb 26, 2014	11.89	12.26	11.83	12.14	4,331,531	+0.31(+2.61%)
Feb 25, 2014	11.94	12.01	11.78	11.83	2,969,893	-0.10(-0.87%)
Feb 24, 2014	11.97	12.02	11.88	11.93	4,214,025	-0.05(-0.42%)
Feb 21, 2014	11.95	12.07	11.83	11.98	3,879,291	+0.04(+0.34%)
Feb 20, 2014	11.83	12.04	11.70	11.94	3,201,480	+0.15(+1.31%)
Feb 19, 2014	11.57	11.96	11.57	11.79	2,991,873	-0.00(-0.02%)
Feb 18, 2014	11.88	12.27	11.76	11.79	5,194,489	+0.17(+1.48%)
Feb 14, 2014	11.41	11.62	11.62	11.62	3,180,657	+0.17(+1.45%)
Feb 13, 2014	11.14	11.51	11.07	11.45	4,196,839	+0.23(+2.07%)
Feb 12, 2014	11.13	11.27	11.08	11.22	3,617,965	+0.13(+1.15%)
Feb 11, 2014	11.02	11.31	10.88	11.09	4,602,697	+0.07(+0.68%)
Feb 10, 2014	11.33	11.39	10.98	11.02	8,073,537	-0.36(-3.16%)
Feb 07, 2014	11.59	12.41	11.02	11.38	14,678,811	-0.62(-5.17%)
Feb 06, 2014	11.46	12.04	11.34	12.00	6,836,048	+0.55(+4.79%)
Feb 05, 2014	11.54	11.61	11.32	11.45	3,064,116	-0.16(-1.39%)
Feb 04, 2014	11.47	11.75	11.40	11.61	3,426,074	+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.