Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.98	12.08	11.76	11.97	940,138	-0.07(-0.55%)
Apr 29, 2014	12.05	12.15	11.84	12.04	727,375	-0.01(-0.12%)
Apr 28, 2014	12.09	12.25	11.76	12.05	1,260,674	+0.01(+0.12%)
Apr 25, 2014	12.00	12.25	11.94	12.04	1,323,664	-0.07(-0.54%)
Apr 24, 2014	12.12	12.24	11.91	12.10	1,077,983	+0.01(+0.06%)
Apr 23, 2014	12.08	12.19	12.02	12.10	1,032,186	-0.04(-0.30%)
Apr 22, 2014	12.03	12.34	12.00	12.13	1,616,843	+0.15(+1.22%)
Apr 21, 2014	11.97	12.19	11.75	11.99	2,917,427	+0.04(+0.31%)
Apr 17, 2014	12.83	11.95	11.95	11.95	19,597,264	-1.63(-11.99%)
Apr 16, 2014	13.41	13.70	13.37	13.58	1,428,802	+0.31(+2.31%)
Apr 15, 2014	13.26	13.52	12.94	13.27	1,490,896	+0.04(+0.28%)
Apr 14, 2014	13.33	13.51	13.05	13.24	1,750,103	+0.02(+0.17%)
Apr 11, 2014	13.39	13.67	13.16	13.21	1,461,955	-0.37(-2.69%)
Apr 10, 2014	14.06	14.08	13.53	13.58	2,706,612	-0.47(-3.33%)
Apr 09, 2014	13.27	14.16	13.17	14.05	4,988,087	+0.77(+5.77%)
Apr 08, 2014	13.10	13.41	12.86	13.28	2,156,334	+0.16(+1.22%)
Apr 07, 2014	13.13	13.14	12.46	13.12	4,655,104	-0.08(-0.61%)
Apr 04, 2014	13.84	13.94	13.19	13.20	3,649,392	-0.76(-5.44%)
Apr 03, 2014	14.58	14.78	13.56	13.96	14,038,840	-2.18(-13.52%)
Apr 02, 2014	15.27	16.15	15.19	16.14	1,890,558	+0.83(+5.44%)
Apr 01, 2014	15.29	15.44	15.15	15.31	1,502,201	+0.05(+0.33%)
Mar 31, 2014	14.78	15.47	14.76	15.26	1,550,493	+0.56(+3.83%)
Mar 28, 2014	14.54	15.02	14.54	14.70	1,024,028	+0.15(+1.05%)
Mar 27, 2014	14.89	15.05	14.48	14.54	1,153,332	-0.34(-2.31%)
Mar 26, 2014	15.28	15.48	14.80	14.89	1,284,471	-0.31(-2.07%)
Mar 25, 2014	15.59	15.70	15.13	15.20	1,210,726	-0.33(-2.12%)
Mar 24, 2014	15.38	15.57	15.25	15.53	1,525,076	+0.24(+1.58%)
Mar 21, 2014	15.44	15.60	15.19	15.29	2,764,914	-0.08(-0.52%)
Mar 20, 2014	15.33	15.49	15.11	15.37	1,604,501	-0.05(-0.33%)
Mar 19, 2014	15.99	16.13	15.38	15.42	1,662,249	-0.66(-4.13%)
Mar 18, 2014	16.21	16.21	15.96	16.08	1,272,450	-0.09(-0.54%)
Mar 17, 2014	15.84	16.36	15.82	16.17	2,430,214	+0.44(+2.78%)
Mar 14, 2014	15.60	15.95	15.60	15.73	1,676,421	+0.11(+0.70%)
Mar 13, 2014	15.96	16.13	15.53	15.62	1,974,011	-0.17(-1.06%)
Mar 12, 2014	15.46	15.89	15.37	15.79	1,308,876	+0.21(+1.36%)
Mar 11, 2014	15.60	15.92	15.43	15.58	2,150,427	-0.09(-0.61%)
Mar 10, 2014	15.48	15.88	15.34	15.67	3,206,891	+0.20(+1.27%)
Mar 07, 2014	15.30	15.50	15.08	15.48	1,580,304	+0.23(+1.48%)
Mar 06, 2014	14.97	15.39	14.65	15.25	2,527,636	+0.31(+2.05%)
Mar 05, 2014	15.11	15.15	14.66	14.94	2,095,654	-0.09(-0.63%)
Mar 04, 2014	14.55	15.30	14.54	15.04	2,820,740	+0.66(+4.62%)
Mar 03, 2014	14.35	14.78	14.11	14.38	3,698,663	+0.39(+2.77%)
Feb 28, 2014	14.10	14.17	13.89	13.99	2,103,101	-0.04(-0.31%)
Feb 27, 2014	13.48	14.10	13.43	14.03	3,197,420	+0.55(+4.06%)
Feb 26, 2014	13.24	14.19	12.96	13.48	5,892,386	+0.55(+4.23%)
Feb 25, 2014	12.78	13.18	12.65	12.94	3,250,957	+0.12(+0.97%)
Feb 24, 2014	12.73	13.24	12.59	12.81	5,414,601	-0.10(-0.79%)
Feb 21, 2014	12.23	14.01	12.07	12.92	16,559,320	+0.66(+5.42%)
Feb 20, 2014	12.02	12.35	12.00	12.25	1,420,273	+0.26(+2.19%)
Feb 19, 2014	12.19	12.34	11.99	11.99	1,588,855	-0.20(-1.68%)
Feb 18, 2014	12.08	12.28	12.05	12.19	2,322,314	+0.19(+1.58%)
Feb 14, 2014	11.77	12.00	12.00	12.00	3,162,271	+0.26(+2.24%)
Feb 13, 2014	11.44	11.79	11.23	11.74	1,506,016	+0.25(+2.16%)
Feb 12, 2014	11.61	11.65	11.44	11.49	1,351,057	-0.08(-0.69%)
Feb 11, 2014	11.70	11.85	11.51	11.57	1,908,405	-0.15(-1.31%)
Feb 10, 2014	10.73	11.81	10.67	11.72	5,555,278	+0.95(+8.81%)
Feb 07, 2014	10.70	10.80	10.41	10.78	1,262,721	+0.12(+1.10%)
Feb 06, 2014	10.01	10.75	9.966	10.66	1,437,159	+0.66(+6.57%)
Feb 05, 2014	10.13	10.28	9.958	10.00	1,308,637	-0.17(-1.65%)
Feb 04, 2014	9.695	10.29	9.695	10.17	1,708,028	+0.50(+5.13%)

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.