Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.83	11.01	10.71	10.89	1,172,396	+0.02(+0.15%)
Apr 29, 2014	10.64	10.94	10.64	10.88	860,878	+0.25(+2.37%)
Apr 28, 2014	10.95	10.95	10.56	10.62	1,868,130	-0.34(-3.07%)
Apr 25, 2014	10.87	11.03	10.77	10.96	1,039,197	+0.16(+1.48%)
Apr 24, 2014	10.91	11.11	10.74	10.80	1,559,188	-0.18(-1.68%)
Apr 23, 2014	10.69	11.14	10.65	10.98	1,567,669	+0.29(+2.75%)
Apr 22, 2014	10.64	10.73	10.42	10.69	1,795,108	-0.03(-0.24%)
Apr 21, 2014	10.81	10.84	10.35	10.72	2,148,988	-0.09(-0.86%)
Apr 17, 2014	10.95	10.81	10.81	10.81	1,259,530	-0.17(-1.53%)
Apr 16, 2014	11.16	11.20	10.93	10.98	836,681	-0.17(-1.51%)
Apr 15, 2014	10.96	11.20	10.83	11.14	2,039,336	-0.06(-0.52%)
Apr 14, 2014	11.07	11.40	11.03	11.20	1,327,495	+0.19(+1.76%)
Apr 11, 2014	11.15	11.31	10.96	11.01	1,268,380	-0.16(-1.43%)
Apr 10, 2014	11.46	11.65	11.10	11.17	1,885,294	-0.18(-1.63%)
Apr 09, 2014	11.17	11.47	10.96	11.35	1,506,801	+0.07(+0.60%)
Apr 08, 2014	11.26	11.34	11.16	11.29	1,151,710	+0.26(+2.36%)
Apr 07, 2014	10.98	11.32	10.94	11.03	1,251,805	-0.03(-0.30%)
Apr 04, 2014	11.35	11.44	11.03	11.06	1,333,748	-0.01(-0.08%)
Apr 03, 2014	11.08	11.10	10.93	11.07	1,064,129	-0.10(-0.90%)
Apr 02, 2014	11.17	11.30	11.10	11.17	1,429,081	+0.21(+1.92%)
Apr 01, 2014	10.83	11.04	10.77	10.96	1,343,074	+0.14(+1.32%)
Mar 31, 2014	10.93	11.04	10.74	10.82	1,696,231	-0.17(-1.53%)
Mar 28, 2014	10.88	11.09	10.76	10.98	1,698,190	+0.07(+0.62%)
Mar 27, 2014	10.69	10.99	10.63	10.92	1,585,370	+0.19(+1.80%)
Mar 26, 2014	11.25	11.25	10.69	10.72	1,987,398	-0.44(-3.92%)
Mar 25, 2014	11.14	11.31	10.96	11.16	2,506,330	+0.14(+1.30%)
Mar 24, 2014	11.56	11.64	11.01	11.02	2,589,131	-0.74(-6.29%)
Mar 21, 2014	11.95	12.04	11.71	11.76	2,507,071	-0.03(-0.28%)
Mar 20, 2014	11.76	11.92	11.65	11.79	1,942,680	-0.04(-0.35%)
Mar 19, 2014	12.17	12.17	11.78	11.83	1,922,730	-0.42(-3.43%)
Mar 18, 2014	11.93	12.45	11.81	12.25	2,143,037	+0.25(+2.10%)
Mar 17, 2014	12.46	12.54	11.99	12.00	2,455,564	-0.50(-4.03%)
Mar 14, 2014	12.69	12.77	12.42	12.51	1,715,516	+0.01(+0.07%)
Mar 13, 2014	12.23	12.74	12.19	12.50	2,777,814	+0.25(+2.06%)
Mar 12, 2014	12.07	12.29	11.99	12.25	2,083,215	+0.33(+2.75%)
Mar 11, 2014	12.05	12.21	11.81	11.92	1,592,172	-0.05(-0.42%)
Mar 10, 2014	11.99	12.21	11.86	11.97	1,566,160	-0.03(-0.28%)
Mar 07, 2014	11.88	12.09	11.86	12.00	2,160,843	-0.14(-1.18%)
Mar 06, 2014	12.08	12.24	12.04	12.14	1,400,074	+0.09(+0.77%)
Mar 05, 2014	11.94	12.14	11.88	12.05	1,630,767	+0.21(+1.78%)
Mar 04, 2014	11.75	11.93	11.57	11.84	2,453,976	+0.00(+0.00%)
Mar 03, 2014	12.17	12.18	11.82	11.84	2,529,670	+0.00(+0.00%)
Feb 28, 2014	11.77	11.98	11.67	11.84	2,708,267	-0.08(-0.71%)
Feb 27, 2014	12.11	12.19	11.88	11.93	2,226,111	-0.11(-0.94%)
Feb 26, 2014	12.09	12.23	11.87	12.04	2,852,689	-0.22(-1.83%)
Feb 25, 2014	12.32	12.53	12.21	12.26	3,526,996	-0.42(-3.29%)
Feb 24, 2014	12.76	12.89	12.65	12.68	2,427,659	+0.08(+0.59%)
Feb 21, 2014	12.66	13.02	12.34	12.61	4,028,300	+0.19(+1.54%)
Feb 20, 2014	11.57	12.45	11.56	12.41	3,714,390	+0.73(+6.28%)
Feb 19, 2014	12.03	12.36	11.64	11.68	3,256,154	-0.43(-3.58%)
Feb 18, 2014	12.07	12.18	11.78	12.11	2,481,159	+0.25(+2.11%)
Feb 14, 2014	12.21	11.86	11.86	11.86	3,002,275	+0.13(+1.14%)
Feb 13, 2014	11.14	11.78	11.03	11.73	3,132,078	+0.59(+5.31%)
Feb 12, 2014	11.54	11.60	11.13	11.14	2,427,712	-0.37(-3.26%)
Feb 11, 2014	11.11	11.53	11.11	11.51	2,537,303	+0.44(+3.99%)
Feb 10, 2014	11.09	11.23	10.98	11.07	2,462,174	+0.12(+1.06%)
Feb 07, 2014	10.66	10.96	10.64	10.96	1,645,975	+0.29(+2.73%)
Feb 06, 2014	10.59	10.73	10.53	10.66	1,101,863	+0.14(+1.35%)
Feb 05, 2014	10.77	10.79	10.47	10.52	1,579,911	-0.06(-0.55%)
Feb 04, 2014	10.27	10.59	10.20	10.58	1,860,208	+0.25(+2.42%)

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.