Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.24	10.25	10.22	10.25	1,001,542	+0.01(+0.09%)
Apr 29, 2014	10.26	10.27	10.21	10.24	1,131,894	+0.00(+0.00%)
Apr 28, 2014	10.23	10.25	10.22	10.24	1,455,235	+0.04(+0.39%)
Apr 25, 2014	10.21	10.24	10.19	10.20	688,214	-0.00(-0.04%)
Apr 24, 2014	10.23	10.25	10.20	10.21	934,330	+0.00(+0.04%)
Apr 23, 2014	10.19	10.22	10.17	10.20	964,440	+0.02(+0.22%)
Apr 22, 2014	10.15	10.18	10.13	10.18	1,360,658	+0.02(+0.17%)
Apr 21, 2014	10.15	10.19	10.10	10.16	1,072,644	+0.03(+0.26%)
Apr 17, 2014	10.15	10.14	10.14	10.14	1,039,122	-0.01(-0.09%)
Apr 16, 2014	10.13	10.15	10.11	10.15	1,019,126	+0.04(+0.35%)
Apr 15, 2014	10.13	10.13	10.08	10.11	929,490	-0.00(-0.04%)
Apr 14, 2014	10.15	10.16	10.03	10.12	1,199,388	-0.02(-0.22%)
Apr 11, 2014	10.14	10.15	10.09	10.14	984,463	+0.04(+0.44%)
Apr 10, 2014	10.18	10.19	10.08	10.09	1,368,528	-0.07(-0.69%)
Apr 09, 2014	10.02	10.16	10.02	10.16	1,653,765	+0.11(+1.08%)
Apr 08, 2014	10.07	10.07	10.02	10.06	928,371	+0.00(+0.00%)
Apr 07, 2014	9.976	10.06	9.959	10.06	2,474,682	+0.14(+1.37%)
Apr 04, 2014	9.933	9.933	9.876	9.919	1,200,500	+0.03(+0.31%)
Apr 03, 2014	9.889	9.919	9.876	9.889	512,580	+0.00(+0.00%)
Apr 02, 2014	9.911	9.915	9.862	9.889	873,619	-0.01(-0.13%)
Apr 01, 2014	9.924	9.933	9.879	9.902	923,121	+0.00(+0.00%)
Mar 31, 2014	9.858	9.902	9.806	9.902	1,540,806	+0.05(+0.53%)
Mar 28, 2014	9.814	9.880	9.705	9.849	1,187,657	+0.04(+0.45%)
Mar 27, 2014	9.792	9.840	9.779	9.806	762,186	+0.03(+0.31%)
Mar 26, 2014	9.740	9.788	9.740	9.775	1,284,549	+0.04(+0.36%)
Mar 25, 2014	9.836	9.849	9.735	9.740	1,740,852	-0.08(-0.80%)
Mar 24, 2014	9.862	9.862	9.770	9.819	884,408	+0.00(+0.04%)
Mar 21, 2014	9.797	9.841	9.784	9.814	1,032,918	+0.02(+0.18%)
Mar 20, 2014	9.792	9.836	9.744	9.797	1,969,542	-0.01(-0.13%)
Mar 19, 2014	9.924	9.924	9.770	9.810	1,458,001	-0.10(-1.02%)
Mar 18, 2014	9.915	9.937	9.889	9.911	1,005,977	+0.03(+0.27%)
Mar 17, 2014	9.946	9.954	9.867	9.884	839,691	-0.04(-0.35%)
Mar 14, 2014	9.867	9.924	9.867	9.919	585,276	+0.02(+0.22%)
Mar 13, 2014	9.959	9.968	9.876	9.898	872,603	-0.04(-0.40%)
Mar 12, 2014	9.915	9.990	9.911	9.937	731,476	-0.02(-0.18%)
Mar 11, 2014	10.02	10.05	9.924	9.954	896,472	-0.04(-0.41%)
Mar 10, 2014	9.922	10.02	9.922	9.996	918,999	+0.05(+0.48%)
Mar 07, 2014	10.05	10.05	9.943	9.948	1,140,450	-0.13(-1.25%)
Mar 06, 2014	10.07	10.09	10.02	10.07	851,591	+0.00(+0.00%)
Mar 05, 2014	10.10	10.10	10.02	10.07	721,089	-0.00(-0.04%)
Mar 04, 2014	10.09	10.12	10.04	10.08	1,246,967	-0.00(-0.04%)
Mar 03, 2014	10.04	10.11	10.04	10.08	1,004,641	+0.00(+0.00%)
Feb 28, 2014	10.05	10.08	10.02	10.08	922,281	+0.04(+0.43%)
Feb 27, 2014	9.935	10.06	9.935	10.04	1,367,220	+0.08(+0.83%)
Feb 26, 2014	9.943	9.965	9.922	9.956	1,057,868	+0.03(+0.35%)
Feb 25, 2014	9.939	9.952	9.909	9.922	1,377,619	+0.00(+0.00%)
Feb 24, 2014	9.943	9.956	9.913	9.922	906,739	+0.00(+0.04%)
Feb 21, 2014	9.952	9.952	9.895	9.917	921,554	+0.02(+0.18%)
Feb 20, 2014	9.930	9.952	9.891	9.900	1,028,332	-0.03(-0.31%)
Feb 19, 2014	9.895	9.965	9.895	9.930	1,350,010	+0.04(+0.40%)
Feb 18, 2014	9.878	9.917	9.843	9.891	1,162,453	+0.03(+0.31%)
Feb 14, 2014	9.835	9.861	9.861	9.861	1,220,935	+0.05(+0.53%)
Feb 13, 2014	9.756	9.843	9.752	9.808	908,476	+0.01(+0.13%)
Feb 12, 2014	9.791	9.817	9.765	9.795	925,277	+0.01(+0.09%)
Feb 11, 2014	9.791	9.800	9.774	9.787	894,355	+0.01(+0.12%)
Feb 10, 2014	9.749	9.788	9.736	9.775	1,645,113	+0.03(+0.31%)
Feb 07, 2014	9.741	9.793	9.728	9.745	841,481	+0.03(+0.31%)
Feb 06, 2014	9.719	9.749	9.706	9.715	763,238	+0.01(+0.09%)
Feb 05, 2014	9.723	9.754	9.685	9.706	769,659	+0.00(+0.00%)
Feb 04, 2014	9.689	9.749	9.676	9.706	934,067	+0.05(+0.49%)

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.