Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.81	11.89	11.76	11.84	1,628,364	+0.03(+0.28%)
Apr 29, 2014	11.94	12.01	11.75	11.81	1,132,754	-0.08(-0.70%)
Apr 28, 2014	12.10	12.12	11.77	11.89	1,578,603	-0.19(-1.59%)
Apr 25, 2014	12.41	12.44	12.08	12.09	823,728	-0.39(-3.14%)
Apr 24, 2014	12.48	12.54	12.28	12.48	1,128,649	+0.10(+0.81%)
Apr 23, 2014	12.26	12.44	12.26	12.38	885,768	+0.09(+0.75%)
Apr 22, 2014	12.08	12.31	12.06	12.29	714,401	+0.24(+2.01%)
Apr 21, 2014	12.14	12.19	11.81	12.04	1,492,089	-0.15(-1.23%)
Apr 17, 2014	12.09	12.19	12.19	12.19	664,739	+0.12(+0.97%)
Apr 16, 2014	12.08	12.13	11.91	12.08	801,048	+0.09(+0.76%)
Apr 15, 2014	11.89	12.07	11.64	11.99	1,090,642	+0.16(+1.34%)
Apr 14, 2014	11.98	12.03	11.73	11.83	975,310	-0.08(-0.63%)
Apr 11, 2014	11.99	12.20	11.88	11.90	1,058,780	-0.18(-1.52%)
Apr 10, 2014	12.49	12.53	12.04	12.09	1,144,754	-0.43(-3.46%)
Apr 09, 2014	12.25	12.53	12.20	12.52	929,747	+0.35(+2.87%)
Apr 08, 2014	12.11	12.23	12.04	12.17	1,094,321	+0.05(+0.41%)
Apr 07, 2014	12.22	12.26	11.96	12.12	1,476,785	-0.12(-0.95%)
Apr 04, 2014	12.79	12.80	12.22	12.24	1,531,887	-0.52(-4.05%)
Apr 03, 2014	12.73	12.78	12.62	12.75	1,450,005	+0.02(+0.20%)
Apr 02, 2014	12.50	12.75	12.50	12.73	1,476,692	+0.24(+1.93%)
Apr 01, 2014	12.45	12.56	12.37	12.49	912,525	+0.09(+0.74%)
Mar 31, 2014	12.17	12.42	12.14	12.39	1,212,482	+0.32(+2.69%)
Mar 28, 2014	12.06	12.24	12.00	12.07	2,177,172	+0.05(+0.42%)
Mar 27, 2014	12.12	12.28	12.01	12.02	1,164,349	-0.11(-0.89%)
Mar 26, 2014	12.50	12.54	12.10	12.13	1,820,190	-0.32(-2.54%)
Mar 25, 2014	12.52	12.63	12.36	12.44	2,612,609	-0.02(-0.13%)
Mar 24, 2014	12.69	12.78	12.36	12.46	2,161,612	-0.15(-1.19%)
Mar 21, 2014	12.54	12.86	12.49	12.61	3,061,479	+0.12(+1.00%)
Mar 20, 2014	12.45	12.54	12.42	12.49	1,244,303	+0.02(+0.13%)
Mar 19, 2014	12.44	12.52	12.38	12.47	1,978,249	+0.03(+0.20%)
Mar 18, 2014	12.12	12.48	12.09	12.44	1,688,794	+0.36(+2.96%)
Mar 17, 2014	12.01	12.14	11.96	12.09	1,317,927	+0.17(+1.40%)
Mar 14, 2014	11.89	12.00	11.88	11.92	1,232,129	-0.03(-0.28%)
Mar 13, 2014	12.04	12.10	11.81	11.95	2,471,562	-0.07(-0.55%)
Mar 12, 2014	11.94	12.03	11.81	12.02	1,002,427	+0.07(+0.56%)
Mar 11, 2014	11.94	11.99	11.89	11.95	1,623,701	+0.01(+0.07%)
Mar 10, 2014	11.96	12.04	11.87	11.94	3,198,873	-0.05(-0.42%)
Mar 07, 2014	11.89	12.02	11.84	11.99	865,225	+0.17(+1.48%)
Mar 06, 2014	11.93	11.97	11.81	11.82	690,214	-0.07(-0.56%)
Mar 05, 2014	11.92	11.96	11.84	11.89	558,331	-0.03(-0.21%)
Mar 04, 2014	11.84	12.00	11.82	11.91	1,097,846	+0.24(+2.07%)
Mar 03, 2014	11.65	11.76	11.54	11.67	1,052,629	-0.11(-0.92%)
Feb 28, 2014	11.82	11.87	11.65	11.78	878,836	-0.03(-0.21%)
Feb 27, 2014	11.72	11.84	11.64	11.80	801,373	+0.06(+0.50%)
Feb 26, 2014	11.75	11.91	11.69	11.74	1,295,059	+0.05(+0.43%)
Feb 25, 2014	11.50	11.70	11.40	11.69	1,765,885	+0.20(+1.73%)
Feb 24, 2014	11.49	11.57	11.45	11.50	1,463,913	+0.02(+0.14%)
Feb 21, 2014	11.59	11.61	11.46	11.48	735,445	-0.09(-0.79%)
Feb 20, 2014	11.56	11.62	11.45	11.57	1,651,834	+0.00(+0.00%)
Feb 19, 2014	11.69	11.81	11.55	11.57	851,132	-0.17(-1.48%)
Feb 18, 2014	11.66	11.78	11.61	11.74	1,034,969	+0.08(+0.71%)
Feb 14, 2014	11.47	11.66	11.66	11.66	1,819,809	+0.15(+1.30%)
Feb 13, 2014	11.34	11.64	11.29	11.51	1,325,444	+0.10(+0.87%)
Feb 12, 2014	11.31	11.55	11.31	11.41	1,045,676	+0.13(+1.18%)
Feb 11, 2014	11.26	11.35	11.21	11.28	1,006,174	+0.02(+0.15%)
Feb 10, 2014	11.18	11.32	11.18	11.26	2,311,452	+0.09(+0.82%)
Feb 07, 2014	11.20	11.31	11.14	11.17	899,839	+0.01(+0.07%)
Feb 06, 2014	10.97	11.23	10.92	11.16	1,675,390	+0.22(+2.05%)
Feb 05, 2014	10.96	11.13	10.90	10.94	2,147,407	-0.03(-0.30%)
Feb 04, 2014	11.61	11.61	10.96	10.97	2,969,852	-0.01(-0.08%)

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.