Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.75	13.98	13.74	13.96	11,512,332	+0.24(+1.76%)
Apr 29, 2014	13.85	13.89	13.66	13.72	6,706,856	-0.12(-0.87%)
Apr 28, 2014	13.93	13.98	13.79	13.84	8,381,897	-0.12(-0.87%)
Apr 25, 2014	13.81	14.01	13.74	13.96	10,821,377	+0.15(+1.05%)
Apr 24, 2014	13.78	13.90	13.74	13.81	6,000,834	+0.04(+0.26%)
Apr 23, 2014	13.84	13.86	13.75	13.78	4,375,464	-0.01(-0.09%)
Apr 22, 2014	13.64	13.84	13.64	13.79	7,981,467	+0.15(+1.06%)
Apr 21, 2014	13.60	13.68	13.57	13.64	4,822,299	+0.05(+0.36%)
Apr 17, 2014	13.80	13.60	13.60	13.60	9,409,451	-0.19(-1.40%)
Apr 16, 2014	13.80	13.87	13.77	13.79	6,540,265	-0.01(-0.09%)
Apr 15, 2014	13.75	13.87	13.66	13.80	10,017,203	+0.06(+0.44%)
Apr 14, 2014	13.83	13.87	13.66	13.74	5,440,685	-0.11(-0.79%)
Apr 11, 2014	13.73	13.89	13.72	13.85	7,583,129	+0.10(+0.70%)
Apr 10, 2014	13.75	13.89	13.73	13.75	7,301,349	+0.00(+0.00%)
Apr 09, 2014	13.62	13.77	13.56	13.75	9,637,551	+0.11(+0.80%)
Apr 08, 2014	13.48	13.66	13.48	13.64	9,204,266	+0.14(+1.07%)
Apr 07, 2014	13.31	13.57	13.31	13.50	9,272,306	+0.16(+1.18%)
Apr 04, 2014	13.17	13.38	13.15	13.34	11,346,453	+0.23(+1.75%)
Apr 03, 2014	13.19	13.20	13.03	13.11	8,166,705	-0.08(-0.64%)
Apr 02, 2014	13.27	13.31	13.16	13.20	7,638,142	-0.10(-0.73%)
Apr 01, 2014	13.29	13.29	13.12	13.29	7,414,927	+0.04(+0.27%)
Mar 31, 2014	13.20	13.33	13.09	13.26	8,572,757	+0.05(+0.37%)
Mar 28, 2014	13.32	13.37	13.17	13.21	8,678,833	-0.06(-0.46%)
Mar 27, 2014	13.16	13.27	13.06	13.27	10,158,558	+0.09(+0.71%)
Mar 26, 2014	13.23	13.26	13.15	13.18	8,255,470	+0.02(+0.18%)
Mar 25, 2014	13.36	13.40	13.13	13.15	17,443,420	-0.20(-1.50%)
Mar 24, 2014	13.46	13.48	13.27	13.35	11,442,966	-0.15(-1.13%)
Mar 21, 2014	13.22	13.51	13.19	13.51	32,776,206	+0.36(+2.77%)
Mar 20, 2014	13.12	13.20	12.95	13.14	13,097,486	+0.02(+0.18%)
Mar 19, 2014	13.43	13.54	13.11	13.12	15,171,931	-0.31(-2.28%)
Mar 18, 2014	13.28	13.43	13.27	13.42	7,036,915	+0.15(+1.15%)
Mar 17, 2014	13.35	13.39	13.26	13.27	7,158,619	-0.06(-0.44%)
Mar 14, 2014	13.34	13.41	13.29	13.33	6,558,651	-0.01(-0.09%)
Mar 13, 2014	13.20	13.35	13.20	13.34	8,665,801	+0.14(+1.07%)
Mar 12, 2014	13.01	13.22	12.98	13.20	6,101,891	+0.21(+1.63%)
Mar 11, 2014	12.99	13.06	12.95	12.99	7,005,384	+0.00(+0.00%)
Mar 10, 2014	12.93	13.05	12.91	12.99	7,259,860	+0.09(+0.73%)
Mar 07, 2014	13.07	13.08	12.83	12.89	12,954,443	-0.29(-2.23%)
Mar 06, 2014	13.23	13.27	13.16	13.19	6,937,898	-0.04(-0.27%)
Mar 05, 2014	13.23	13.27	13.19	13.22	7,451,738	+0.04(+0.27%)
Mar 04, 2014	13.26	13.28	13.12	13.19	11,194,004	-0.05(-0.36%)
Mar 03, 2014	13.16	13.32	13.13	13.23	10,484,413	+0.08(+0.63%)
Feb 28, 2014	13.19	13.20	13.07	13.15	11,356,544	+0.01(+0.09%)
Feb 27, 2014	13.08	13.20	13.07	13.14	10,309,669	+0.01(+0.09%)
Feb 26, 2014	13.09	13.29	12.98	13.13	15,425,821	+0.34(+2.67%)
Feb 25, 2014	12.71	12.90	12.69	12.79	8,501,430	+0.11(+0.83%)
Feb 24, 2014	12.66	12.76	12.63	12.68	6,366,837	+0.05(+0.37%)
Feb 21, 2014	12.76	12.76	12.62	12.63	5,066,093	-0.13(-1.01%)
Feb 20, 2014	12.79	12.86	12.63	12.76	6,703,050	-0.01(-0.09%)
Feb 19, 2014	12.94	12.99	12.78	12.78	7,038,969	-0.14(-1.09%)
Feb 18, 2014	12.69	12.93	12.66	12.92	8,698,059	+0.21(+1.67%)
Feb 14, 2014	12.65	12.71	12.71	12.71	12,783,175	-0.15(-1.19%)
Feb 13, 2014	12.74	12.89	12.74	12.86	5,570,560	+0.09(+0.74%)
Feb 12, 2014	12.83	12.83	12.74	12.76	5,919,004	-0.06(-0.46%)
Feb 11, 2014	12.83	12.89	12.79	12.82	7,167,699	-0.02(-0.18%)
Feb 10, 2014	12.86	12.88	12.79	12.85	7,235,048	+0.02(+0.18%)
Feb 07, 2014	12.78	12.92	12.67	12.82	8,587,540	+0.09(+0.74%)
Feb 06, 2014	12.95	13.08	12.69	12.73	9,430,466	-0.20(-1.55%)
Feb 05, 2014	12.74	12.94	12.69	12.93	12,731,401	+0.24(+1.85%)
Feb 04, 2014	12.75	12.76	12.59	12.69	13,151,003	-0.05(-0.37%)

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.