Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.76	12.77	12.44	12.55	2,342,089	-0.25(-1.97%)
Apr 29, 2014	12.53	12.81	12.41	12.80	3,745,494	+0.27(+2.18%)
Apr 28, 2014	13.04	13.24	12.35	12.53	7,081,489	-0.58(-4.42%)
Apr 25, 2014	13.40	13.67	12.98	13.11	4,926,211	-0.42(-3.09%)
Apr 24, 2014	13.68	13.68	13.39	13.53	3,381,931	-0.06(-0.42%)
Apr 23, 2014	13.69	13.69	13.39	13.58	2,959,735	-0.08(-0.59%)
Apr 22, 2014	13.79	13.79	13.56	13.66	4,634,564	+0.02(+0.14%)
Apr 21, 2014	13.23	13.84	13.14	13.65	4,229,579	+0.53(+4.00%)
Apr 17, 2014	12.90	13.12	13.12	13.12	2,341,313	+0.26(+2.04%)
Apr 16, 2014	12.90	12.99	12.67	12.86	1,717,596	+0.04(+0.34%)
Apr 15, 2014	12.68	12.86	12.64	12.81	4,225,510	+0.07(+0.55%)
Apr 14, 2014	12.59	12.86	12.51	12.74	3,196,297	+0.17(+1.36%)
Apr 11, 2014	12.53	12.89	12.51	12.57	5,136,604	-0.01(-0.09%)
Apr 10, 2014	12.58	12.71	12.44	12.58	4,271,310	+0.07(+0.54%)
Apr 09, 2014	12.50	12.62	12.36	12.52	3,829,586	+0.13(+1.06%)
Apr 08, 2014	11.99	12.40	11.93	12.38	3,089,601	+0.46(+3.86%)
Apr 07, 2014	11.80	12.00	11.66	11.92	3,880,113	+0.05(+0.39%)
Apr 04, 2014	12.17	12.17	11.75	11.88	3,573,973	-0.20(-1.65%)
Apr 03, 2014	12.26	12.42	11.90	12.08	5,309,861	-0.13(-1.06%)
Apr 02, 2014	12.90	13.18	12.16	12.21	5,307,045	-0.66(-5.14%)
Apr 01, 2014	12.49	12.91	12.49	12.87	3,108,288	+0.46(+3.74%)
Mar 31, 2014	12.69	12.89	12.38	12.40	3,700,496	-0.15(-1.22%)
Mar 28, 2014	12.05	12.57	11.98	12.56	6,419,937	+0.58(+4.81%)
Mar 27, 2014	12.21	12.38	11.70	11.98	8,428,155	-0.24(-1.98%)
Mar 26, 2014	12.01	12.25	11.91	12.22	6,149,418	+0.29(+2.41%)
Mar 25, 2014	12.11	12.16	11.85	11.93	4,127,690	-0.03(-0.22%)
Mar 24, 2014	12.01	12.05	11.76	11.96	6,910,071	+0.08(+0.64%)
Mar 21, 2014	11.94	12.00	11.62	11.88	4,137,603	+0.21(+1.78%)
Mar 20, 2014	11.76	11.84	11.60	11.68	4,563,863	-0.11(-0.97%)
Mar 19, 2014	12.05	12.10	11.70	11.79	5,866,947	-0.36(-2.97%)
Mar 18, 2014	11.95	12.22	11.88	12.15	3,591,439	+0.22(+1.85%)
Mar 17, 2014	12.19	12.21	11.78	11.93	5,871,630	-0.07(-0.57%)
Mar 14, 2014	12.10	12.17	11.95	12.00	3,664,701	-0.19(-1.54%)
Mar 13, 2014	12.50	12.58	12.07	12.19	4,933,487	-0.27(-2.19%)
Mar 12, 2014	12.46	12.55	12.20	12.46	2,934,835	-0.13(-1.04%)
Mar 11, 2014	13.01	13.05	12.58	12.59	3,120,344	-0.31(-2.41%)
Mar 10, 2014	13.09	13.09	12.73	12.90	3,765,847	-0.29(-2.22%)
Mar 07, 2014	13.48	13.56	13.17	13.19	5,576,326	-0.18(-1.32%)
Mar 06, 2014	13.10	13.56	13.00	13.37	4,779,118	+0.40(+3.05%)
Mar 05, 2014	12.68	13.02	12.64	12.97	2,764,486	+0.29(+2.30%)
Mar 04, 2014	12.71	12.79	12.54	12.68	4,789,069	+0.18(+1.47%)
Mar 03, 2014	12.56	12.72	12.27	12.50	5,430,801	-0.25(-1.95%)
Feb 28, 2014	12.81	12.90	12.58	12.75	4,185,954	+0.09(+0.68%)
Feb 27, 2014	12.53	13.10	12.53	12.66	4,772,465	+0.17(+1.37%)
Feb 26, 2014	12.30	12.75	12.27	12.49	7,427,439	+0.22(+1.80%)
Feb 25, 2014	12.45	12.58	12.25	12.27	7,152,282	-0.26(-2.09%)
Feb 24, 2014	12.82	12.90	12.53	12.53	4,196,996	-0.49(-3.79%)
Feb 21, 2014	13.05	13.35	12.93	13.02	6,111,508	-0.04(-0.32%)
Feb 20, 2014	13.31	13.41	13.00	13.07	3,755,904	-0.34(-2.51%)
Feb 19, 2014	13.51	13.71	13.34	13.40	4,155,227	-0.11(-0.79%)
Feb 18, 2014	13.58	13.68	13.38	13.51	4,151,081	+0.05(+0.38%)
Feb 14, 2014	13.14	13.46	13.46	13.46	4,052,500	+0.17(+1.26%)
Feb 13, 2014	13.36	13.75	13.04	13.29	9,801,054	+0.16(+1.19%)
Feb 12, 2014	13.22	13.37	13.07	13.13	6,962,119	-0.03(-0.20%)
Feb 11, 2014	13.21	13.53	13.14	13.16	3,727,712	-0.13(-0.97%)
Feb 10, 2014	13.40	13.66	13.14	13.29	5,849,640	-0.08(-0.60%)
Feb 07, 2014	13.31	13.53	12.81	13.37	5,054,692	+0.24(+1.83%)
Feb 06, 2014	13.10	13.31	12.90	13.13	2,495,428	-0.01(-0.10%)
Feb 05, 2014	13.19	13.33	12.65	13.14	3,948,216	-0.05(-0.35%)
Feb 04, 2014	13.31	13.57	13.07	13.19	2,628,024	-0.08(-0.64%)

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.