Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.68	12.71	12.62	12.69	3,744,913	+0.02(+0.19%)
Apr 29, 2014	12.57	12.69	12.55	12.67	2,056,482	+0.15(+1.22%)
Apr 28, 2014	12.51	12.53	12.44	12.52	2,041,957	+0.05(+0.38%)
Apr 25, 2014	12.39	12.47	12.36	12.47	2,417,434	+0.07(+0.55%)
Apr 24, 2014	12.42	12.47	12.34	12.40	1,851,016	+0.04(+0.34%)
Apr 23, 2014	12.35	12.42	12.35	12.36	1,712,633	-0.02(-0.13%)
Apr 22, 2014	12.39	12.46	12.32	12.38	2,325,942	+0.04(+0.30%)
Apr 21, 2014	12.28	12.39	12.24	12.34	2,740,005	-0.01(-0.04%)
Apr 17, 2014	12.34	12.34	12.34	12.34	4,036,279	+0.02(+0.19%)
Apr 16, 2014	12.17	12.37	12.17	12.32	3,126,541	+0.18(+1.49%)
Apr 15, 2014	12.12	12.24	12.07	12.14	5,681,468	-0.05(-0.43%)
Apr 14, 2014	12.28	12.28	12.12	12.19	2,789,316	-0.06(-0.47%)
Apr 11, 2014	12.23	12.34	12.22	12.25	1,882,275	-0.03(-0.28%)
Apr 10, 2014	12.28	12.35	12.25	12.28	3,205,440	-0.06(-0.45%)
Apr 09, 2014	12.24	12.37	12.24	12.34	2,452,296	+0.09(+0.71%)
Apr 08, 2014	12.12	12.27	12.07	12.25	2,077,660	+0.17(+1.39%)
Apr 07, 2014	12.08	12.19	12.07	12.08	2,256,158	-0.04(-0.37%)
Apr 04, 2014	12.13	12.22	12.06	12.13	2,798,625	+0.06(+0.48%)
Apr 03, 2014	12.24	12.25	12.05	12.07	3,092,565	-0.16(-1.29%)
Apr 02, 2014	12.19	12.26	12.11	12.23	3,729,601	+0.05(+0.41%)
Apr 01, 2014	11.95	12.18	11.93	12.18	3,288,837	+0.22(+1.80%)
Mar 31, 2014	11.92	11.98	11.92	11.96	1,677,559	+0.06(+0.49%)
Mar 28, 2014	11.83	11.91	11.83	11.91	2,084,591	+0.04(+0.33%)
Mar 27, 2014	11.79	11.92	11.76	11.87	2,154,947	+0.10(+0.85%)
Mar 26, 2014	11.73	11.81	11.73	11.77	1,870,676	+0.04(+0.34%)
Mar 25, 2014	11.79	11.81	11.67	11.73	1,901,338	-0.06(-0.47%)
Mar 24, 2014	11.72	11.79	11.69	11.78	1,728,756	+0.07(+0.58%)
Mar 21, 2014	11.64	11.75	11.64	11.71	3,435,387	+0.08(+0.65%)
Mar 20, 2014	11.58	11.66	11.49	11.64	2,274,197	+0.01(+0.09%)
Mar 19, 2014	11.74	11.76	11.52	11.63	3,750,958	-0.15(-1.29%)
Mar 18, 2014	11.72	11.83	11.72	11.78	3,722,784	+0.06(+0.49%)
Mar 17, 2014	11.64	11.75	11.63	11.72	2,488,801	+0.09(+0.75%)
Mar 14, 2014	11.57	11.65	11.53	11.63	3,686,576	+0.03(+0.27%)
Mar 13, 2014	11.74	11.76	11.60	11.60	4,422,845	-0.09(-0.76%)
Mar 12, 2014	11.54	11.70	11.52	11.69	2,557,764	+0.09(+0.82%)
Mar 11, 2014	11.58	11.60	11.50	11.60	3,103,853	+0.01(+0.11%)
Mar 10, 2014	11.50	11.60	11.50	11.58	2,472,797	+0.06(+0.55%)
Mar 07, 2014	11.58	11.62	11.48	11.52	2,399,550	-0.11(-0.95%)
Mar 06, 2014	11.65	11.65	11.55	11.63	4,148,146	+0.01(+0.09%)
Mar 05, 2014	11.57	11.64	11.53	11.62	3,215,902	+0.03(+0.25%)
Mar 04, 2014	11.20	11.64	11.18	11.59	4,767,210	+0.48(+4.30%)
Mar 03, 2014	11.03	11.15	11.01	11.11	2,307,450	-0.00(-0.02%)
Feb 28, 2014	11.11	11.20	11.08	11.12	2,747,416	+0.02(+0.19%)
Feb 27, 2014	11.14	11.14	11.05	11.10	3,223,621	-0.04(-0.38%)
Feb 26, 2014	11.27	11.27	11.13	11.14	2,631,581	-0.10(-0.89%)
Feb 25, 2014	11.28	11.29	11.22	11.24	1,933,480	-0.04(-0.35%)
Feb 24, 2014	11.30	11.32	11.25	11.28	2,339,467	-0.01(-0.07%)
Feb 21, 2014	11.23	11.33	11.20	11.28	3,200,248	+0.00(+0.00%)
Feb 20, 2014	11.19	11.30	11.16	11.28	4,302,780	+0.03(+0.23%)
Feb 19, 2014	11.35	11.36	11.24	11.26	5,019,499	-0.13(-1.18%)
Feb 18, 2014	11.42	11.50	11.37	11.39	3,889,854	-0.04(-0.39%)
Feb 14, 2014	11.26	11.44	11.44	11.44	3,108,049	+0.10(+0.86%)
Feb 13, 2014	11.18	11.42	11.16	11.34	3,655,556	+0.14(+1.24%)
Feb 12, 2014	11.12	11.25	11.12	11.20	2,514,042	+0.22(+2.03%)
Feb 11, 2014	10.88	11.04	10.85	10.98	2,304,333	+0.07(+0.69%)
Feb 10, 2014	10.92	10.93	10.84	10.90	1,883,917	+0.00(+0.00%)
Feb 07, 2014	10.87	10.93	10.80	10.90	1,875,522	+0.09(+0.79%)
Feb 06, 2014	10.70	10.82	10.63	10.82	2,358,705	+0.11(+1.06%)
Feb 05, 2014	10.70	10.73	10.64	10.70	5,016,447	-0.02(-0.17%)
Feb 04, 2014	10.82	10.83	10.70	10.72	2,359,335	-0.06(-0.60%)

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.