Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.29	10.37	10.27	10.33	6,324,854	+0.03(+0.28%)
Apr 29, 2014	10.19	10.35	10.19	10.30	5,035,144	+0.06(+0.60%)
Apr 28, 2014	10.30	10.37	10.18	10.24	6,984,126	-0.04(-0.42%)
Apr 25, 2014	10.43	10.43	10.27	10.28	4,067,341	-0.11(-1.10%)
Apr 24, 2014	10.52	10.57	10.39	10.40	3,888,087	-0.08(-0.75%)
Apr 23, 2014	10.43	10.53	10.41	10.48	3,907,795	+0.07(+0.69%)
Apr 22, 2014	10.31	10.45	10.28	10.41	5,579,196	+0.09(+0.83%)
Apr 21, 2014	10.42	10.53	10.28	10.32	5,795,395	-0.08(-0.76%)
Apr 17, 2014	10.51	10.40	10.40	10.40	12,514,036	-0.28(-2.61%)
Apr 16, 2014	10.71	10.73	10.61	10.68	5,031,482	+0.07(+0.68%)
Apr 15, 2014	10.48	10.61	10.39	10.61	4,585,775	+0.10(+0.95%)
Apr 14, 2014	10.61	10.61	10.41	10.51	4,387,543	+0.06(+0.55%)
Apr 11, 2014	10.43	10.50	10.35	10.45	4,608,357	+0.00(+0.00%)
Apr 10, 2014	10.56	10.63	10.44	10.45	5,894,234	-0.11(-1.08%)
Apr 09, 2014	10.68	10.73	10.56	10.56	7,342,125	-0.06(-0.61%)
Apr 08, 2014	10.46	10.64	10.46	10.63	3,993,955	+0.16(+1.50%)
Apr 07, 2014	10.48	10.52	10.37	10.47	3,958,230	-0.01(-0.14%)
Apr 04, 2014	10.73	10.73	10.48	10.48	5,310,234	-0.20(-1.87%)
Apr 03, 2014	10.66	10.71	10.60	10.68	2,813,935	+0.07(+0.67%)
Apr 02, 2014	10.65	10.72	10.55	10.61	3,402,018	-0.06(-0.54%)
Apr 01, 2014	10.63	10.70	10.50	10.67	3,216,233	+0.04(+0.34%)
Mar 31, 2014	10.47	10.64	10.46	10.63	2,938,589	+0.16(+1.57%)
Mar 28, 2014	10.41	10.52	10.36	10.47	2,421,763	+0.10(+0.97%)
Mar 27, 2014	10.46	10.56	10.33	10.37	3,006,436	-0.11(-1.02%)
Mar 26, 2014	10.59	10.68	10.46	10.48	3,181,516	-0.11(-1.08%)
Mar 25, 2014	10.75	10.76	10.58	10.59	2,913,118	-0.09(-0.87%)
Mar 24, 2014	10.72	10.78	10.63	10.68	5,426,575	-0.04(-0.33%)
Mar 21, 2014	10.73	10.73	10.62	10.72	9,561,787	+0.06(+0.60%)
Mar 20, 2014	10.47	10.70	10.45	10.66	6,818,719	+0.13(+1.22%)
Mar 19, 2014	10.38	10.54	10.28	10.53	4,820,068	+0.16(+1.52%)
Mar 18, 2014	10.41	10.50	10.33	10.37	3,604,534	-0.04(-0.41%)
Mar 17, 2014	10.38	10.42	10.31	10.41	3,140,864	+0.11(+1.04%)
Mar 14, 2014	10.35	10.37	10.23	10.31	3,272,444	-0.03(-0.28%)
Mar 13, 2014	10.37	10.44	10.28	10.33	4,229,837	-0.04(-0.41%)
Mar 12, 2014	10.26	10.38	10.24	10.38	2,820,540	+0.06(+0.62%)
Mar 11, 2014	10.40	10.41	10.24	10.31	3,369,543	-0.07(-0.69%)
Mar 10, 2014	10.39	10.41	10.28	10.38	4,107,327	-0.04(-0.34%)
Mar 07, 2014	10.51	10.56	10.38	10.42	4,580,030	-0.03(-0.27%)
Mar 06, 2014	10.35	10.48	10.34	10.45	3,566,837	+0.14(+1.32%)
Mar 05, 2014	10.24	10.32	10.03	10.31	4,200,835	+0.06(+0.63%)
Mar 04, 2014	10.16	10.30	10.07	10.25	3,535,822	+0.15(+1.49%)
Mar 03, 2014	10.06	10.11	9.998	10.10	3,647,825	-0.04(-0.35%)
Feb 28, 2014	10.21	10.24	10.07	10.13	4,200,414	-0.04(-0.35%)
Feb 27, 2014	10.13	10.21	10.11	10.17	2,923,650	+0.06(+0.57%)
Feb 26, 2014	10.08	10.16	10.06	10.11	3,897,397	+0.06(+0.57%)
Feb 25, 2014	10.13	10.16	10.05	10.06	3,961,418	-0.10(-0.99%)
Feb 24, 2014	10.09	10.28	10.06	10.16	4,601,997	+0.10(+1.00%)
Feb 21, 2014	10.01	10.06	9.970	10.06	3,822,490	+0.05(+0.50%)
Feb 20, 2014	9.970	10.03	9.855	10.01	3,430,866	+0.06(+0.58%)
Feb 19, 2014	10.14	10.14	9.923	9.948	4,164,035	-0.19(-1.83%)
Feb 18, 2014	10.16	10.16	10.06	10.13	3,370,025	+0.01(+0.07%)
Feb 14, 2014	10.03	10.13	10.13	10.13	4,626,381	+0.11(+1.14%)
Feb 13, 2014	9.955	10.02	9.898	10.01	4,686,617	+0.01(+0.14%)
Feb 12, 2014	10.03	10.11	9.955	9.998	5,013,477	-0.05(-0.50%)
Feb 11, 2014	10.02	10.11	9.998	10.05	5,458,639	+0.03(+0.29%)
Feb 10, 2014	9.984	10.03	9.941	10.02	6,378,067	+0.04(+0.36%)
Feb 07, 2014	10.26	10.26	9.862	9.984	5,592,236	+0.04(+0.43%)
Feb 06, 2014	9.962	9.984	9.884	9.941	11,416,444	+0.03(+0.29%)
Feb 05, 2014	9.927	9.934	9.834	9.912	7,048,749	-0.01(-0.14%)
Feb 04, 2014	9.905	10.05	9.819	9.927	14,710,403	+0.03(+0.29%)

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.