Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.09	10.24	10.06	10.22	8,449,824	+0.14(+1.41%)
Apr 29, 2014	10.11	10.17	9.965	10.08	5,371,815	+0.01(+0.13%)
Apr 28, 2014	10.09	10.12	9.959	10.07	8,556,349	+0.05(+0.51%)
Apr 25, 2014	10.11	10.13	10.02	10.02	7,176,799	-0.17(-1.64%)
Apr 24, 2014	10.17	10.22	10.06	10.18	6,362,142	+0.05(+0.44%)
Apr 23, 2014	10.06	10.18	10.01	10.14	6,577,782	+0.05(+0.51%)
Apr 22, 2014	10.03	10.12	10.00	10.09	9,018,917	+0.11(+1.10%)
Apr 21, 2014	9.856	9.991	9.856	9.978	12,539,690	+0.15(+1.57%)
Apr 17, 2014	9.437	9.824	9.824	9.824	30,400,302	-0.52(-4.98%)
Apr 16, 2014	10.25	10.35	10.15	10.34	13,259,717	+0.19(+1.91%)
Apr 15, 2014	10.24	10.31	10.00	10.15	12,965,986	-0.06(-0.57%)
Apr 14, 2014	10.22	10.30	10.10	10.20	8,653,925	+0.03(+0.32%)
Apr 11, 2014	10.28	10.37	10.17	10.17	20,058,390	-0.17(-1.62%)
Apr 10, 2014	10.58	10.73	10.31	10.34	16,836,556	-0.23(-2.13%)
Apr 09, 2014	10.45	10.64	10.45	10.56	11,987,490	+0.18(+1.74%)
Apr 08, 2014	10.33	10.40	10.28	10.38	12,243,725	+0.07(+0.69%)
Apr 07, 2014	10.55	10.56	10.22	10.31	12,827,027	-0.24(-2.26%)
Apr 04, 2014	10.69	10.74	10.53	10.55	12,252,566	-0.10(-0.91%)
Apr 03, 2014	10.73	10.85	10.62	10.65	9,119,096	-0.17(-1.55%)
Apr 02, 2014	10.80	10.89	10.73	10.82	6,372,307	+0.01(+0.12%)
Apr 01, 2014	10.57	10.82	10.55	10.80	7,401,534	+0.26(+2.51%)
Mar 31, 2014	10.48	10.58	10.47	10.54	5,464,075	+0.10(+0.93%)
Mar 28, 2014	10.55	10.60	10.42	10.44	5,755,079	-0.08(-0.73%)
Mar 27, 2014	10.23	10.55	10.21	10.52	8,184,694	+0.21(+2.06%)
Mar 26, 2014	10.58	10.65	10.29	10.31	7,389,460	-0.23(-2.14%)
Mar 25, 2014	10.67	10.69	10.49	10.53	7,649,309	-0.06(-0.61%)
Mar 24, 2014	10.50	10.64	10.42	10.60	9,517,354	+0.16(+1.54%)
Mar 21, 2014	10.64	10.65	10.40	10.44	10,869,890	-0.19(-1.82%)
Mar 20, 2014	10.46	10.63	10.44	10.63	4,957,136	+0.12(+1.10%)
Mar 19, 2014	10.62	10.66	10.44	10.51	6,374,058	-0.08(-0.73%)
Mar 18, 2014	10.44	10.59	10.41	10.59	5,372,582	+0.14(+1.29%)
Mar 17, 2014	10.38	10.49	10.29	10.46	6,532,217	+0.19(+1.88%)
Mar 14, 2014	10.37	10.47	10.18	10.26	14,025,687	-0.09(-0.87%)
Mar 13, 2014	10.65	10.65	10.33	10.35	12,576,666	-0.29(-2.75%)
Mar 12, 2014	10.71	10.75	10.60	10.64	7,041,846	-0.12(-1.13%)
Mar 11, 2014	10.72	10.91	10.71	10.77	12,841,706	+0.06(+0.60%)
Mar 10, 2014	10.68	10.79	10.66	10.70	7,789,898	+0.01(+0.12%)
Mar 07, 2014	10.80	10.92	10.68	10.69	13,994,855	-0.04(-0.42%)
Mar 06, 2014	10.81	10.86	10.73	10.73	7,363,974	-0.04(-0.42%)
Mar 05, 2014	10.71	10.83	10.70	10.78	8,437,078	+0.06(+0.60%)
Mar 04, 2014	10.72	10.76	10.65	10.72	8,246,616	+0.11(+1.02%)
Mar 03, 2014	10.57	10.67	10.50	10.61	17,284,426	-0.09(-0.84%)
Feb 28, 2014	10.71	10.76	10.61	10.70	14,109,437	+0.08(+0.72%)
Feb 27, 2014	10.36	10.64	10.29	10.62	12,048,788	+0.14(+1.34%)
Feb 26, 2014	10.34	10.57	10.34	10.48	12,372,898	+0.17(+1.67%)
Feb 25, 2014	10.40	10.41	10.15	10.31	14,074,390	-0.15(-1.41%)
Feb 24, 2014	10.26	10.56	10.26	10.45	9,910,896	+0.20(+1.93%)
Feb 21, 2014	10.25	10.34	10.20	10.26	7,714,813	+0.03(+0.31%)
Feb 20, 2014	10.30	10.32	10.14	10.22	8,242,925	-0.04(-0.37%)
Feb 19, 2014	10.34	10.43	10.24	10.26	12,245,714	-0.11(-1.05%)
Feb 18, 2014	10.41	10.49	10.34	10.37	9,276,188	-0.03(-0.25%)
Feb 14, 2014	10.32	10.40	10.40	10.40	7,475,034	+0.09(+0.87%)
Feb 13, 2014	10.34	10.40	10.29	10.31	12,292,372	-0.14(-1.35%)
Feb 12, 2014	10.55	10.86	10.33	10.45	28,041,298	+0.29(+2.90%)
Feb 11, 2014	9.980	10.24	9.974	10.15	16,056,309	+0.15(+1.53%)
Feb 10, 2014	9.980	10.06	9.910	9.999	7,520,430	+0.01(+0.06%)
Feb 07, 2014	9.827	10.01	9.807	9.993	8,028,601	+0.20(+2.09%)
Feb 06, 2014	9.750	9.865	9.718	9.788	10,283,726	+0.06(+0.66%)
Feb 05, 2014	9.699	9.766	9.590	9.724	16,161,106	-0.01(-0.13%)
Feb 04, 2014	9.705	9.776	9.648	9.737	22,899,326	+0.05(+0.53%)

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.