Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.99	11.26	10.91	11.05	21,971,478	+0.13(+1.20%)
Apr 29, 2014	10.70	10.98	10.70	10.92	13,124,759	+0.28(+2.63%)
Apr 28, 2014	10.87	10.87	10.55	10.64	8,418,867	-0.19(-1.78%)
Apr 25, 2014	10.80	10.87	10.66	10.83	8,248,967	+0.01(+0.08%)
Apr 24, 2014	10.88	10.94	10.76	10.82	11,039,676	-0.10(-0.88%)
Apr 23, 2014	10.87	10.94	10.70	10.92	9,491,286	+0.08(+0.73%)
Apr 22, 2014	11.21	11.21	10.81	10.84	18,516,366	-0.09(-0.80%)
Apr 21, 2014	10.91	10.98	10.79	10.93	23,869,544	+0.13(+1.25%)
Apr 17, 2014	10.83	10.79	10.79	10.79	16,604,869	-0.15(-1.38%)
Apr 16, 2014	10.74	10.97	10.63	10.94	27,361,018	+0.31(+2.92%)
Apr 15, 2014	10.79	10.89	10.59	10.63	16,414,432	-0.14(-1.33%)
Apr 14, 2014	10.87	10.95	10.69	10.78	8,235,638	-0.01(-0.08%)
Apr 11, 2014	10.80	10.90	10.71	10.78	12,446,480	-0.10(-0.93%)
Apr 10, 2014	11.12	11.23	10.82	10.89	12,813,775	-0.24(-2.19%)
Apr 09, 2014	11.15	11.22	10.98	11.13	10,017,208	+0.03(+0.23%)
Apr 08, 2014	11.13	11.23	10.95	11.10	21,188,014	+0.00(+0.00%)
Apr 07, 2014	11.36	11.41	10.95	11.10	17,663,224	-0.31(-2.72%)
Apr 04, 2014	10.96	12.07	10.92	11.41	47,888,628	+0.55(+5.03%)
Apr 03, 2014	10.96	11.20	10.83	10.87	16,025,404	-0.09(-0.84%)
Apr 02, 2014	10.67	10.97	10.63	10.96	28,986,986	+0.29(+2.76%)
Apr 01, 2014	10.62	10.68	10.56	10.67	16,633,186	+0.05(+0.47%)
Mar 31, 2014	10.68	10.70	10.54	10.62	16,405,919	+0.06(+0.56%)
Mar 28, 2014	10.77	10.86	10.54	10.56	16,612,202	-0.14(-1.34%)
Mar 27, 2014	10.84	10.93	10.62	10.70	16,967,418	-0.03(-0.31%)
Mar 26, 2014	10.99	11.10	10.73	10.73	35,885,992	-0.16(-1.47%)
Mar 25, 2014	10.89	11.02	10.88	10.89	15,179,004	+0.09(+0.86%)
Mar 24, 2014	10.89	10.94	10.74	10.80	11,526,434	-0.05(-0.46%)
Mar 21, 2014	10.59	10.94	10.57	10.85	21,354,754	+0.38(+3.61%)
Mar 20, 2014	10.46	10.66	10.32	10.47	10,970,467	+0.08(+0.81%)
Mar 19, 2014	10.47	10.68	10.35	10.39	14,317,359	-0.03(-0.24%)
Mar 18, 2014	10.20	10.52	10.17	10.41	12,979,946	+0.20(+1.97%)
Mar 17, 2014	10.31	10.37	10.15	10.21	8,844,752	+0.08(+0.75%)
Mar 14, 2014	10.34	10.41	10.05	10.14	42,762,840	-0.21(-2.03%)
Mar 13, 2014	10.54	10.61	10.34	10.35	14,818,927	-0.18(-1.68%)
Mar 12, 2014	10.52	10.64	10.43	10.52	18,986,580	-0.07(-0.64%)
Mar 11, 2014	10.71	10.71	10.50	10.59	18,496,850	-0.08(-0.71%)
Mar 10, 2014	10.83	10.93	10.61	10.67	15,848,450	-0.24(-2.23%)
Mar 07, 2014	10.95	11.02	10.75	10.91	10,775,774	-0.01(-0.08%)
Mar 06, 2014	10.94	11.05	10.90	10.92	13,118,773	+0.05(+0.46%)
Mar 05, 2014	10.86	10.93	10.71	10.87	11,799,348	-0.03(-0.23%)
Mar 04, 2014	10.82	10.93	10.75	10.89	11,813,491	+0.24(+2.29%)
Mar 03, 2014	10.89	10.94	10.57	10.65	16,019,542	-0.34(-3.13%)
Feb 28, 2014	11.09	11.14	10.89	10.99	9,478,532	-0.09(-0.83%)
Feb 27, 2014	10.97	11.23	10.97	11.09	11,139,410	+0.08(+0.69%)
Feb 26, 2014	11.10	11.19	10.92	11.01	17,626,428	+0.13(+1.16%)
Feb 25, 2014	11.12	11.18	10.85	10.89	9,668,159	-0.24(-2.12%)
Feb 24, 2014	11.15	11.23	11.12	11.12	10,122,392	-0.01(-0.08%)
Feb 21, 2014	11.27	11.34	11.11	11.13	13,813,614	-0.13(-1.19%)
Feb 20, 2014	11.16	11.30	11.04	11.26	12,598,285	+0.10(+0.90%)
Feb 19, 2014	11.24	11.36	11.15	11.16	30,728,488	+0.03(+0.23%)
Feb 18, 2014	10.98	11.21	10.92	11.14	16,570,022	+0.21(+1.92%)
Feb 14, 2014	10.85	10.93	10.93	10.93	14,619,766	+0.11(+1.01%)
Feb 13, 2014	10.72	10.97	10.68	10.82	10,161,679	+0.00(+0.00%)
Feb 12, 2014	10.82	10.88	10.72	10.82	10,641,814	+0.05(+0.47%)
Feb 11, 2014	10.63	10.81	10.59	10.77	9,165,922	+0.17(+1.59%)
Feb 10, 2014	10.67	10.72	10.57	10.60	9,025,791	-0.18(-1.71%)
Feb 07, 2014	11.02	11.05	10.53	10.78	15,648,117	-0.02(-0.16%)
Feb 06, 2014	10.38	10.93	10.30	10.80	28,704,074	+0.20(+1.90%)
Feb 05, 2014	10.34	10.72	10.25	10.60	22,895,810	+0.26(+2.52%)
Feb 04, 2014	10.18	10.36	10.10	10.34	11,756,888	+0.30(+3.02%)

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.