Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.74	11.05	10.62	10.91	1,107,171	-0.01(-0.09%)
Apr 29, 2014	10.64	10.94	10.55	10.92	772,647	+0.20(+1.87%)
Apr 28, 2014	11.14	11.18	10.65	10.72	1,245,871	-0.42(-3.77%)
Apr 25, 2014	11.07	11.27	10.83	11.14	1,177,284	+0.23(+2.11%)
Apr 24, 2014	10.76	11.09	10.65	10.91	1,259,688	-0.08(-0.73%)
Apr 23, 2014	10.35	11.08	10.33	10.99	1,523,538	+0.70(+6.80%)
Apr 22, 2014	10.03	10.32	9.900	10.29	1,242,510	+0.21(+2.08%)
Apr 21, 2014	9.940	10.11	9.730	10.08	1,291,897	+0.04(+0.40%)
Apr 17, 2014		10.04	10.04	10.04	0	-0.29(-2.81%)
Apr 16, 2014	10.35	10.50	10.14	10.33	1,819,093	+0.30(+2.99%)
Apr 15, 2014	10.16	10.25	9.810	10.03	2,249,622	-0.68(-6.35%)
Apr 14, 2014	10.75	10.92	10.52	10.71	1,403,222	+0.15(+1.42%)
Apr 11, 2014	10.65	10.73	10.43	10.56	956,323	-0.06(-0.56%)
Apr 10, 2014	11.05	11.09	10.56	10.62	1,359,211	-0.27(-2.48%)
Apr 09, 2014	10.79	11.19	10.51	10.89	2,202,842	+0.02(+0.18%)
Apr 08, 2014	11.00	11.03	10.77	10.87	1,227,130	+0.25(+2.35%)
Apr 07, 2014	10.81	11.13	10.55	10.62	1,117,820	-0.26(-2.39%)
Apr 04, 2014	11.25	11.34	10.81	10.88	2,330,640	+0.19(+1.78%)
Apr 03, 2014	10.35	10.78	10.24	10.69	2,137,463	+0.18(+1.71%)
Apr 02, 2014	10.00	10.61	9.960	10.51	2,838,297	+1.01(+10.63%)
Apr 01, 2014	9.640	9.890	9.430	9.500	1,019,370	-0.07(-0.73%)
Mar 31, 2014	9.780	10.03	9.460	9.570	1,203,214	-0.32(-3.24%)
Mar 28, 2014	9.350	9.950	9.150	9.890	2,201,676	+0.53(+5.66%)
Mar 27, 2014	9.310	9.730	9.090	9.360	0	-0.09(-0.95%)
Mar 26, 2014	10.33	10.46	9.350	9.450	2,644,421	-0.88(-8.52%)
Mar 25, 2014	10.44	10.64	10.31	10.33	1,210,386	-0.06(-0.58%)
Mar 24, 2014	10.61	10.70	10.24	10.39	2,069,080	-0.61(-5.55%)
Mar 21, 2014	11.13	11.14	10.77	11.00	2,526,003	+0.19(+1.76%)
Mar 20, 2014	10.51	11.18	10.45	10.81	2,443,185	+0.08(+0.75%)
Mar 19, 2014	11.14	11.20	10.68	10.73	2,199,439	-0.77(-6.70%)
Mar 18, 2014	10.89	11.65	10.77	11.50	2,262,189	-0.10(-0.86%)
Mar 17, 2014	12.06	12.09	11.41	11.60	1,911,448	-0.55(-4.53%)
Mar 14, 2014	12.27	12.50	11.86	12.15	3,496,451	+0.23(+1.93%)
Mar 13, 2014	10.64	12.07	10.42	11.92	4,145,853	+1.25(+11.72%)
Mar 12, 2014	10.20	10.77	10.10	10.67	0	+0.77(+7.78%)
Mar 11, 2014	10.00	10.19	9.840	9.900	2,046,678	+0.03(+0.30%)
Mar 10, 2014	9.870	10.04	9.720	9.870	1,031,475	-0.04(-0.40%)
Mar 07, 2014	9.740	9.950	9.690	9.910	1,503,020	-0.06(-0.60%)
Mar 06, 2014	9.980	10.20	9.900	9.970	2,138,769	+0.06(+0.61%)
Mar 05, 2014	9.890	10.03	9.730	9.910	1,000,964	+0.09(+0.92%)
Mar 04, 2014	9.550	10.00	9.550	9.820	1,851,502	-0.08(-0.81%)
Mar 03, 2014	10.19	10.22	9.800	9.900	2,323,153	+0.28(+2.91%)
Feb 28, 2014	9.630	9.750	9.420	9.620	1,974,742	-0.10(-1.03%)
Feb 27, 2014	9.580	9.990	9.470	9.720	1,830,218	+0.17(+1.78%)
Feb 26, 2014	10.12	10.15	9.470	9.550	4,094,567	-0.68(-6.65%)
Feb 25, 2014	10.35	10.44	10.11	10.23	2,182,461	-0.20(-1.92%)
Feb 24, 2014	10.31	10.54	10.09	10.43	2,809,942	+0.34(+3.37%)
Feb 21, 2014	10.20	10.35	9.870	10.09	2,541,086	-0.08(-0.79%)
Feb 20, 2014	9.370	10.20	9.370	10.17	3,197,319	+0.74(+7.85%)
Feb 19, 2014	9.700	9.900	9.320	9.430	8,312,491	-0.49(-4.94%)
Feb 18, 2014	9.970	10.05	9.610	9.920	3,774,196	+0.03(+0.30%)
Feb 14, 2014		9.890	9.890	9.890	0	+0.53(+5.66%)
Feb 13, 2014	8.850	9.390	8.750	9.360	3,539,659	+0.47(+5.29%)
Feb 12, 2014	9.400	9.510	8.850	8.890	4,363,648	-0.31(-3.37%)
Feb 11, 2014	8.300	9.370	8.290	9.200	5,630,961	+0.97(+11.79%)
Feb 10, 2014	8.300	8.560	8.070	8.230	4,359,266	+0.38(+4.84%)
Feb 07, 2014	7.130	8.020	7.120	7.850	5,356,337	+0.84(+11.98%)
Feb 06, 2014	6.900	7.250	6.900	7.010	3,345,504	+0.23(+3.39%)
Feb 05, 2014	7.200	7.240	6.770	6.780	3,476,307	+0.02(+0.30%)
Feb 04, 2014	6.920	7.040	6.670	6.760	2,112,929	-0.17(-2.45%)

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.