Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.46	12.46	12.35	12.36	100,683,520	-0.08(-0.66%)
Apr 29, 2014	12.28	12.49	12.17	12.44	190,230,400	+0.24(+1.94%)
Apr 28, 2014	12.51	12.58	12.13	12.20	419,423,296	-0.82(-6.27%)
Apr 25, 2014	13.14	13.25	13.00	13.02	103,662,960	-0.32(-2.39%)
Apr 24, 2014	13.41	13.47	13.23	13.34	88,524,544	-0.02(-0.18%)
Apr 23, 2014	13.31	13.39	13.25	13.36	61,925,292	+0.07(+0.49%)
Apr 22, 2014	13.13	13.34	13.09	13.30	93,055,736	+0.16(+1.24%)
Apr 21, 2014	13.18	13.20	13.08	13.13	62,559,032	-0.05(-0.37%)
Apr 17, 2014	13.17	13.18	13.18	13.18	128,345,472	+0.02(+0.12%)
Apr 16, 2014	13.22	13.24	12.88	13.17	210,803,680	-0.21(-1.59%)
Apr 15, 2014	13.13	13.40	13.03	13.38	164,162,592	+0.32(+2.44%)
Apr 14, 2014	13.10	13.24	12.88	13.06	120,924,048	+0.19(+1.46%)
Apr 11, 2014	12.95	13.08	12.75	12.87	163,862,384	-0.29(-2.17%)
Apr 10, 2014	13.57	13.57	13.14	13.16	118,086,248	-0.41(-3.01%)
Apr 09, 2014	13.51	13.57	13.34	13.57	101,189,536	+0.15(+1.09%)
Apr 08, 2014	13.36	13.47	13.26	13.42	92,306,640	+0.05(+0.37%)
Apr 07, 2014	13.62	13.63	13.22	13.37	157,617,904	-0.28(-2.03%)
Apr 04, 2014	14.05	14.06	13.63	13.65	135,259,888	-0.35(-2.51%)
Apr 03, 2014	14.05	14.07	13.90	14.00	68,661,976	-0.07(-0.46%)
Apr 02, 2014	14.16	14.19	13.98	14.06	79,698,288	-0.09(-0.63%)
Apr 01, 2014	14.11	14.20	14.09	14.15	70,023,768	+0.11(+0.81%)
Mar 31, 2014	14.00	14.10	13.97	14.04	75,460,640	+0.18(+1.30%)
Mar 28, 2014	13.95	14.00	13.75	13.86	97,895,048	-0.02(-0.18%)
Mar 27, 2014	14.11	14.28	13.74	13.88	213,884,800	-0.14(-0.99%)
Mar 26, 2014	14.19	14.20	14.02	14.02	117,257,984	-0.02(-0.17%)
Mar 25, 2014	14.28	14.35	14.04	14.05	119,990,880	-0.13(-0.92%)
Mar 24, 2014	14.38	14.41	14.12	14.18	144,681,712	-0.16(-1.08%)
Mar 21, 2014	14.72	14.72	14.33	14.33	191,143,712	-0.29(-2.01%)
Mar 20, 2014	14.24	14.69	14.23	14.63	202,482,544	+0.39(+2.75%)
Mar 19, 2014	14.01	14.28	13.97	14.24	127,750,592	+0.20(+1.45%)
Mar 18, 2014	13.99	14.06	13.93	14.03	82,144,176	+0.07(+0.47%)
Mar 17, 2014	13.86	14.02	13.85	13.97	97,626,728	+0.25(+1.84%)
Mar 14, 2014	13.94	14.06	13.68	13.71	160,848,768	-0.29(-2.10%)
Mar 13, 2014	14.15	14.26	13.93	14.01	123,088,240	-0.10(-0.69%)
Mar 12, 2014	14.02	14.15	13.93	14.11	101,948,944	+0.01(+0.06%)
Mar 11, 2014	14.29	14.30	14.08	14.10	109,526,072	-0.16(-1.15%)
Mar 10, 2014	14.10	14.26	14.08	14.26	99,843,328	+0.11(+0.81%)
Mar 07, 2014	14.32	14.36	14.08	14.15	134,478,064	-0.02(-0.12%)
Mar 06, 2014	14.22	14.39	14.13	14.16	168,873,632	+0.08(+0.58%)
Mar 05, 2014	13.71	14.13	13.70	14.08	253,118,512	+0.43(+3.17%)
Mar 04, 2014	13.44	13.66	13.40	13.65	123,504,208	+0.35(+2.64%)
Mar 03, 2014	13.30	13.39	13.21	13.30	107,072,032	-0.19(-1.39%)
Feb 28, 2014	13.45	13.58	13.33	13.48	154,834,848	+0.03(+0.24%)
Feb 27, 2014	13.27	13.45	13.22	13.45	87,203,136	+0.13(+0.98%)
Feb 26, 2014	13.35	13.38	13.16	13.32	110,068,416	-0.01(-0.06%)
Feb 25, 2014	13.46	13.51	13.31	13.33	96,041,464	-0.15(-1.15%)
Feb 24, 2014	13.35	13.57	13.29	13.48	125,978,824	+0.20(+1.47%)
Feb 21, 2014	13.29	13.45	13.26	13.29	130,698,160	-0.01(-0.06%)
Feb 20, 2014	13.23	13.35	13.20	13.30	131,563,984	+0.08(+0.62%)
Feb 19, 2014	13.36	13.42	13.20	13.22	168,620,160	-0.22(-1.64%)
Feb 18, 2014	13.62	13.66	13.44	13.44	149,132,400	-0.19(-1.38%)
Feb 14, 2014	13.66	13.62	13.62	13.62	123,419,488	-0.04(-0.30%)
Feb 13, 2014	13.58	13.72	13.57	13.66	117,294,160	+0.00(+0.00%)
Feb 12, 2014	13.76	13.79	13.58	13.66	118,793,440	-0.11(-0.77%)
Feb 11, 2014	13.64	13.80	13.57	13.77	113,167,688	+0.13(+0.96%)
Feb 10, 2014	13.63	13.65	13.54	13.64	117,328,624	-0.08(-0.59%)
Feb 07, 2014	13.72	13.77	13.57	13.72	186,214,272	+0.11(+0.78%)
Feb 06, 2014	13.42	13.65	13.41	13.62	134,778,128	+0.24(+1.77%)
Feb 05, 2014	13.31	13.42	13.18	13.38	135,497,456	+0.04(+0.31%)
Feb 04, 2014	13.45	13.51	13.26	13.34	150,694,368	+0.00(+0.00%)

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.