Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.45	10.49	10.44	10.48	357,572	+0.04(+0.34%)
Apr 29, 2014	10.42	10.44	10.38	10.44	354,962	+0.01(+0.05%)
Apr 28, 2014	10.42	10.49	10.41	10.43	364,998	+0.01(+0.10%)
Apr 25, 2014	10.37	10.44	10.36	10.42	793,385	+0.05(+0.44%)
Apr 24, 2014	10.39	10.39	10.32	10.38	469,174	-0.01(-0.10%)
Apr 23, 2014	10.40	10.44	10.37	10.39	432,136	+0.01(+0.05%)
Apr 22, 2014	10.39	10.40	10.33	10.38	278,498	-0.01(-0.05%)
Apr 21, 2014	10.35	10.41	10.35	10.39	333,989	+0.07(+0.65%)
Apr 17, 2014	10.39	10.32	10.32	10.32	230,170	-0.09(-0.89%)
Apr 16, 2014	10.39	10.43	10.36	10.41	572,675	+0.04(+0.40%)
Apr 15, 2014	10.33	10.40	10.32	10.37	458,601	+0.04(+0.35%)
Apr 14, 2014	10.35	10.35	10.32	10.34	303,141	-0.01(-0.05%)
Apr 11, 2014	10.30	10.35	10.30	10.34	269,711	+0.06(+0.56%)
Apr 10, 2014	10.25	10.30	10.24	10.28	340,255	+0.04(+0.35%)
Apr 09, 2014	10.22	10.26	10.20	10.25	240,205	+0.04(+0.35%)
Apr 08, 2014	10.17	10.21	10.15	10.21	450,534	+0.05(+0.45%)
Apr 07, 2014	10.16	10.21	10.14	10.17	409,258	-0.02(-0.15%)
Apr 04, 2014	10.23	10.25	10.18	10.18	445,930	-0.04(-0.40%)
Apr 03, 2014	10.23	10.26	10.21	10.22	222,555	+0.02(+0.20%)
Apr 02, 2014	10.27	10.27	10.18	10.20	571,755	-0.10(-0.94%)
Apr 01, 2014	10.30	10.32	10.25	10.30	818,487	+0.00(+0.00%)
Mar 31, 2014	10.24	10.30	10.19	10.30	688,230	+0.04(+0.40%)
Mar 28, 2014	10.19	10.26	10.17	10.26	417,478	+0.06(+0.60%)
Mar 27, 2014	10.13	10.20	10.13	10.20	345,344	+0.07(+0.65%)
Mar 26, 2014	10.12	10.16	10.11	10.13	287,795	-0.01(-0.05%)
Mar 25, 2014	10.06	10.15	10.06	10.14	259,304	+0.08(+0.81%)
Mar 24, 2014	10.03	10.08	10.01	10.06	340,284	+0.03(+0.30%)
Mar 21, 2014	10.00	10.04	9.979	10.03	249,954	+0.05(+0.48%)
Mar 20, 2014	10.04	10.04	9.974	9.977	533,464	-0.09(-0.88%)
Mar 19, 2014	10.12	10.17	10.06	10.07	560,947	-0.07(-0.70%)
Mar 18, 2014	10.15	10.15	10.12	10.14	166,952	-0.02(-0.20%)
Mar 17, 2014	10.11	10.16	10.08	10.16	474,015	+0.05(+0.45%)
Mar 14, 2014	10.08	10.11	10.08	10.11	151,571	+0.01(+0.05%)
Mar 13, 2014	10.08	10.12	10.08	10.11	288,990	+0.03(+0.25%)
Mar 12, 2014	9.989	10.10	9.989	10.08	287,823	+0.09(+0.93%)
Mar 11, 2014	9.928	9.989	9.928	9.989	314,294	+0.05(+0.51%)
Mar 10, 2014	9.898	9.958	9.889	9.938	343,066	+0.04(+0.41%)
Mar 07, 2014	9.953	9.962	9.872	9.898	604,986	-0.09(-0.86%)
Mar 06, 2014	10.02	10.03	9.968	9.984	439,644	-0.02(-0.20%)
Mar 05, 2014	10.05	10.07	10.00	10.00	347,028	-0.03(-0.30%)
Mar 04, 2014	10.05	10.09	10.03	10.03	597,136	-0.03(-0.30%)
Mar 03, 2014	10.07	10.14	10.04	10.06	418,477	+0.03(+0.25%)
Feb 28, 2014	10.06	10.09	10.03	10.04	335,228	-0.02(-0.20%)
Feb 27, 2014	10.02	10.07	10.02	10.06	299,348	+0.04(+0.40%)
Feb 26, 2014	10.02	10.03	9.999	10.02	258,240	-0.02(-0.15%)
Feb 25, 2014	10.02	10.06	10.00	10.03	307,884	-0.01(-0.10%)
Feb 24, 2014	10.03	10.06	9.999	10.04	372,722	+0.05(+0.46%)
Feb 21, 2014	9.989	10.04	9.968	9.999	256,814	+0.00(+0.00%)
Feb 20, 2014	9.984	10.03	9.973	9.999	233,939	+0.00(+0.00%)
Feb 19, 2014	10.06	10.07	9.984	9.999	415,389	-0.06(-0.60%)
Feb 18, 2014	10.02	10.06	10.01	10.06	346,858	+0.02(+0.20%)
Feb 14, 2014	10.02	10.04	10.04	10.04	417,808	-0.01(-0.10%)
Feb 13, 2014	9.978	10.08	9.973	10.05	296,648	+0.08(+0.81%)
Feb 12, 2014	9.968	10.03	9.938	9.968	653,578	+0.01(+0.11%)
Feb 11, 2014	9.977	9.987	9.932	9.957	448,742	-0.01(-0.15%)
Feb 10, 2014	9.962	9.982	9.932	9.972	566,206	+0.02(+0.15%)
Feb 07, 2014	9.867	9.977	9.867	9.957	817,399	+0.12(+1.17%)
Feb 06, 2014	9.822	9.867	9.822	9.842	438,451	-0.01(-0.10%)
Feb 05, 2014	9.832	9.872	9.832	9.852	716,363	+0.02(+0.20%)
Feb 04, 2014	9.842	9.867	9.802	9.832	1,310,582	-0.02(-0.15%)

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.