Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.22	12.34	12.21	12.33	2,706,424	+0.14(+1.18%)
Apr 29, 2014	12.14	12.23	12.08	12.18	3,420,053	+0.17(+1.38%)
Apr 28, 2014	12.11	12.18	11.98	12.02	4,540,609	-0.08(-0.66%)
Apr 25, 2014	12.16	12.18	12.03	12.10	1,829,113	-0.10(-0.83%)
Apr 24, 2014	12.21	12.25	12.10	12.20	2,698,198	+0.09(+0.71%)
Apr 23, 2014	12.00	12.14	11.95	12.11	2,526,003	+0.08(+0.66%)
Apr 22, 2014	12.01	12.05	11.99	12.03	2,327,305	+0.06(+0.48%)
Apr 21, 2014	11.99	12.00	11.90	11.97	2,959,092	-0.03(-0.24%)
Apr 17, 2014	11.98	12.00	12.00	12.00	5,225,328	+0.43(+3.67%)
Apr 16, 2014	11.49	11.60	11.46	11.58	2,485,493	+0.24(+2.16%)
Apr 15, 2014	11.41	11.42	11.21	11.33	2,240,926	-0.12(-1.07%)
Apr 14, 2014	11.41	11.50	11.33	11.46	3,314,109	+0.13(+1.15%)
Apr 11, 2014	11.40	11.42	11.28	11.33	5,833,578	-0.16(-1.38%)
Apr 10, 2014	11.68	11.70	11.47	11.48	2,674,729	-0.17(-1.48%)
Apr 09, 2014	11.61	11.66	11.52	11.66	4,586,043	+0.06(+0.56%)
Apr 08, 2014	11.45	11.60	11.40	11.59	3,263,790	+0.04(+0.37%)
Apr 07, 2014	11.70	11.72	11.53	11.55	2,669,211	-0.21(-1.78%)
Apr 04, 2014	11.88	11.95	11.74	11.76	4,003,235	+0.06(+0.55%)
Apr 03, 2014	11.76	11.80	11.65	11.69	4,472,397	-0.07(-0.61%)
Apr 02, 2014	11.60	11.78	11.60	11.77	4,979,198	+0.32(+2.77%)
Apr 01, 2014	11.43	11.46	11.39	11.45	8,032,996	+0.14(+1.21%)
Mar 31, 2014	11.20	11.33	11.16	11.31	4,867,141	+0.16(+1.42%)
Mar 28, 2014	11.18	11.22	11.11	11.15	2,140,309	+0.05(+0.45%)
Mar 27, 2014	11.11	11.16	11.05	11.10	4,292,280	-0.03(-0.26%)
Mar 26, 2014	11.27	11.31	11.12	11.13	4,145,374	-0.22(-1.90%)
Mar 25, 2014	11.31	11.40	11.29	11.35	2,913,075	+0.08(+0.70%)
Mar 24, 2014	11.28	11.30	11.16	11.27	3,875,203	+0.02(+0.19%)
Mar 21, 2014	11.31	11.35	11.20	11.25	6,766,237	-0.16(-1.39%)
Mar 20, 2014	11.35	11.46	11.34	11.41	3,976,844	-0.14(-1.19%)
Mar 19, 2014	11.58	11.67	11.48	11.54	5,547,217	+0.12(+1.07%)
Mar 18, 2014	11.26	11.43	11.26	11.42	5,886,681	+0.22(+2.00%)
Mar 17, 2014	11.16	11.25	11.12	11.20	5,288,963	+0.06(+0.52%)
Mar 14, 2014	11.05	11.22	11.04	11.14	7,985,253	-0.15(-1.34%)
Mar 13, 2014	11.54	11.55	11.24	11.29	5,211,492	+0.04(+0.38%)
Mar 12, 2014	11.21	11.30	11.18	11.25	5,769,479	-0.09(-0.76%)
Mar 11, 2014	11.35	11.48	11.30	11.33	8,218,913	-0.40(-3.44%)
Mar 10, 2014	11.73	11.79	11.61	11.74	6,085,666	-0.36(-2.98%)
Mar 07, 2014	12.21	12.23	11.99	12.10	5,616,074	-0.20(-1.64%)
Mar 06, 2014	12.27	12.32	12.26	12.30	2,833,896	+0.06(+0.53%)
Mar 05, 2014	12.18	12.26	12.16	12.23	2,610,474	-0.02(-0.18%)
Mar 04, 2014	12.28	12.30	12.19	12.26	2,723,734	+0.24(+1.98%)
Mar 03, 2014	12.03	12.22	11.95	12.02	4,302,007	-0.23(-1.88%)
Feb 28, 2014	12.22	12.34	12.17	12.25	4,956,621	-0.04(-0.35%)
Feb 27, 2014	12.21	12.31	12.15	12.29	2,654,649	+0.06(+0.53%)
Feb 26, 2014	12.23	12.26	12.16	12.23	4,327,366	-0.18(-1.45%)
Feb 25, 2014	12.39	12.48	12.33	12.41	2,484,615	-0.06(-0.46%)
Feb 24, 2014	12.39	12.56	12.35	12.46	1,885,420	+0.10(+0.82%)
Feb 21, 2014	12.39	12.47	12.35	12.36	1,692,909	+0.02(+0.18%)
Feb 20, 2014	12.30	12.38	12.23	12.34	1,869,609	+0.07(+0.59%)
Feb 19, 2014	12.41	12.42	12.26	12.27	2,315,260	-0.24(-1.89%)
Feb 18, 2014	12.44	12.52	12.41	12.51	2,911,006	+0.38(+3.11%)
Feb 14, 2014	12.14	12.13	12.13	12.13	6,227,149	-0.16(-1.27%)
Feb 13, 2014	12.09	12.33	12.00	12.29	7,415,296	-0.09(-0.75%)
Feb 12, 2014	12.46	12.47	12.32	12.38	4,336,674	-0.14(-1.08%)
Feb 11, 2014	12.32	12.54	12.32	12.51	5,708,624	-0.43(-3.35%)
Feb 10, 2014	12.91	12.95	12.86	12.95	2,164,599	+0.11(+0.89%)
Feb 07, 2014	12.76	12.83	12.64	12.83	1,917,534	+0.13(+1.01%)
Feb 06, 2014	12.45	12.71	12.44	12.71	2,359,856	+0.33(+2.64%)
Feb 05, 2014	12.39	12.48	12.34	12.38	1,926,965	-0.01(-0.12%)
Feb 04, 2014	12.34	12.41	12.27	12.39	3,457,418	+0.14(+1.10%)

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.