Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.35	14.37	14.07	14.25	1,316,133	-0.06(-0.42%)
Apr 29, 2014	13.89	14.57	13.84	14.31	2,573,430	+0.61(+4.45%)
Apr 28, 2014	14.24	14.26	13.53	13.70	2,710,943	-0.14(-1.01%)
Apr 25, 2014	13.66	14.08	13.57	13.84	1,950,640	+0.09(+0.65%)
Apr 24, 2014	14.27	14.39	13.72	13.75	2,023,983	-0.53(-3.71%)
Apr 23, 2014	14.23	14.37	14.12	14.28	1,023,494	+0.02(+0.14%)
Apr 22, 2014	14.20	14.26	14.03	14.26	895,869	+0.04(+0.28%)
Apr 21, 2014	14.05	14.30	13.92	14.22	775,226	+0.19(+1.35%)
Apr 17, 2014		14.03	14.03	14.03	0	+0.27(+1.96%)
Apr 16, 2014	13.35	13.81	13.22	13.76	3,936,132	+0.84(+6.50%)
Apr 15, 2014	12.99	13.24	12.81	12.92	871,509	-0.04(-0.31%)
Apr 14, 2014	13.00	13.23	12.92	12.96	763,982	-0.02(-0.15%)
Apr 11, 2014	13.02	13.04	12.87	12.98	838,668	-0.08(-0.61%)
Apr 10, 2014	13.55	13.55	12.93	13.06	1,094,374	-0.48(-3.55%)
Apr 09, 2014	13.09	13.58	13.02	13.54	996,501	+0.43(+3.28%)
Apr 08, 2014	12.90	13.13	12.85	13.11	842,204	+0.28(+2.18%)
Apr 07, 2014	13.31	13.35	12.83	12.83	1,133,851	-0.54(-4.04%)
Apr 04, 2014	13.40	13.59	13.33	13.37	1,287,802	-0.01(-0.07%)
Apr 03, 2014	13.38	13.46	13.22	13.38	1,391,403	-0.06(-0.45%)
Apr 02, 2014	13.35	13.52	13.25	13.44	715,178	+0.09(+0.67%)
Apr 01, 2014	13.24	13.36	13.16	13.35	3,518,574	+0.11(+0.83%)
Mar 31, 2014	12.92	13.32	12.92	13.24	1,287,011	+0.35(+2.72%)
Mar 28, 2014	12.95	13.00	12.84	12.89	1,028,063	-0.01(-0.08%)
Mar 27, 2014	12.70	13.10	12.63	12.90	1,072,831	+0.18(+1.42%)
Mar 26, 2014	12.83	12.87	12.70	12.72	1,951,909	-0.12(-0.93%)
Mar 25, 2014	12.87	13.10	12.75	12.84	1,458,508	+0.05(+0.39%)
Mar 24, 2014	12.78	12.99	12.64	12.79	1,204,637	+0.06(+0.47%)
Mar 21, 2014	12.76	12.88	12.65	12.73	1,183,240	+0.01(+0.08%)
Mar 20, 2014	12.45	12.77	12.33	12.72	1,289,873	+0.20(+1.60%)
Mar 19, 2014	12.08	12.55	12.02	12.52	1,786,990	+0.45(+3.73%)
Mar 18, 2014	11.90	12.20	11.90	12.07	743,553	+0.22(+1.86%)
Mar 17, 2014	11.64	11.95	11.63	11.85	829,084	+0.24(+2.07%)
Mar 14, 2014	11.57	11.78	11.53	11.61	589,684	+0.02(+0.17%)
Mar 13, 2014	11.78	11.84	11.57	11.59	825,756	-0.19(-1.61%)
Mar 12, 2014	11.79	11.88	11.61	11.78	1,199,598	-0.13(-1.09%)
Mar 11, 2014	12.06	12.06	11.80	11.91	1,301,685	-0.09(-0.75%)
Mar 10, 2014	12.19	12.20	12.00	12.00	742,376	-0.26(-2.12%)
Mar 07, 2014	12.10	12.26	12.05	12.26	817,460	+0.19(+1.57%)
Mar 06, 2014	12.01	12.10	11.92	12.07	1,973,564	+0.04(+0.33%)
Mar 05, 2014	12.19	12.21	11.97	12.03	2,371,174	-0.21(-1.72%)
Mar 04, 2014	12.37	12.51	12.19	12.24	2,342,755	-0.06(-0.49%)
Mar 03, 2014	12.05	12.31	12.05	12.30	3,160,406	+0.11(+0.90%)
Feb 28, 2014	12.10	12.34	12.10	12.19	3,641,673	+0.04(+0.33%)
Feb 27, 2014	11.94	12.20	11.89	12.15	3,113,344	+0.19(+1.59%)
Feb 26, 2014	12.04	12.10	11.89	11.96	733,866	-0.11(-0.91%)
Feb 25, 2014	12.00	12.08	11.86	12.07	961,974	+0.01(+0.08%)
Feb 24, 2014	12.13	12.23	11.99	12.06	1,040,507	+0.07(+0.58%)
Feb 21, 2014	11.95	12.12	11.94	11.99	1,122,576	+0.07(+0.59%)
Feb 20, 2014	11.84	12.28	11.84	11.92	2,253,365	+0.00(+0.00%)
Feb 19, 2014	11.64	12.00	11.60	11.92	1,647,953	+0.28(+2.41%)
Feb 18, 2014	11.41	11.69	11.34	11.64	1,282,369	+0.20(+1.75%)
Feb 14, 2014		11.44	11.44	11.44	0	+0.31(+2.79%)
Feb 13, 2014	10.65	11.19	10.52	11.13	2,667,869	+0.69(+6.61%)
Feb 12, 2014	10.30	10.53	10.30	10.44	1,072,331	+0.15(+1.46%)
Feb 11, 2014	10.08	10.36	10.05	10.29	747,246	+0.21(+2.08%)
Feb 10, 2014	10.29	10.29	10.08	10.08	647,839	-0.16(-1.56%)
Feb 07, 2014	10.34	10.38	10.17	10.24	1,607,233	-0.03(-0.29%)
Feb 06, 2014	9.980	10.40	9.930	10.27	2,380,302	+0.34(+3.42%)
Feb 05, 2014	9.690	10.02	9.690	9.930	1,895,912	+0.20(+2.06%)
Feb 04, 2014	9.530	9.750	9.490	9.730	1,064,813	+0.20(+2.10%)

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.