Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.24	12.31	12.16	12.16	186,775	-0.05(-0.41%)
Apr 29, 2014	12.33	12.37	12.19	12.21	584,802	-0.10(-0.81%)
Apr 28, 2014	12.25	12.41	12.25	12.31	759,545	-0.03(-0.24%)
Apr 25, 2014	12.24	12.45	12.24	12.34	352,598	+0.02(+0.16%)
Apr 24, 2014	12.25	12.33	12.06	12.32	512,318	+0.07(+0.57%)
Apr 23, 2014	12.05	12.32	11.99	12.25	395,007	+0.19(+1.58%)
Apr 22, 2014	11.91	12.12	11.91	12.06	363,818	+0.08(+0.67%)
Apr 21, 2014	11.79	12.06	11.79	11.98	77,834	+0.14(+1.18%)
Apr 17, 2014		11.84	11.84	11.84	0	-0.12(-1.00%)
Apr 16, 2014	11.55	12.01	11.55	11.96	523,249	+0.45(+3.91%)
Apr 15, 2014	11.59	11.78	11.45	11.51	602,289	-0.05(-0.43%)
Apr 14, 2014	11.71	11.75	11.52	11.56	379,626	-0.11(-0.94%)
Apr 11, 2014	11.91	11.91	11.65	11.67	205,032	-0.23(-1.93%)
Apr 10, 2014	12.04	12.04	11.89	11.90	258,385	-0.12(-1.00%)
Apr 09, 2014	11.90	12.09	11.90	12.02	449,095	+0.12(+1.01%)
Apr 08, 2014	11.78	12.04	11.78	11.90	287,429	+0.12(+1.02%)
Apr 07, 2014	12.01	12.14	11.75	11.78	380,678	-0.29(-2.40%)
Apr 04, 2014	12.21	12.29	12.00	12.07	246,318	-0.13(-1.07%)
Apr 03, 2014	12.37	12.37	12.19	12.20	122,689	-0.17(-1.37%)
Apr 02, 2014	12.21	12.39	12.21	12.37	318,275	+0.17(+1.39%)
Apr 01, 2014	12.10	12.28	12.01	12.20	307,137	+0.10(+0.83%)
Mar 31, 2014	11.80	12.12	11.69	12.10	815,990	+0.34(+2.89%)
Mar 28, 2014	11.55	11.86	11.52	11.76	535,276	+0.25(+2.17%)
Mar 27, 2014	11.40	11.54	11.26	11.51	207,242	+0.14(+1.23%)
Mar 26, 2014	11.65	11.70	11.37	11.37	392,038	-0.26(-2.24%)
Mar 25, 2014	11.25	11.69	11.25	11.63	1,273,339	+0.40(+3.56%)
Mar 24, 2014	11.27	11.29	11.08	11.23	452,295	-0.03(-0.27%)
Mar 21, 2014	11.20	11.40	11.19	11.26	357,895	+0.06(+0.54%)
Mar 20, 2014	11.15	11.25	11.10	11.20	99,832	+0.04(+0.36%)
Mar 19, 2014	10.97	11.18	10.97	11.16	199,680	+0.17(+1.55%)
Mar 18, 2014	10.83	11.03	10.83	10.99	534,765	+0.17(+1.57%)
Mar 17, 2014	10.82	10.88	10.76	10.82	119,219	+0.00(+0.00%)
Mar 14, 2014	10.73	10.91	10.73	10.82	527,089	+0.11(+1.03%)
Mar 13, 2014	10.87	10.87	10.71	10.71	268,563	-0.13(-1.20%)
Mar 12, 2014	10.70	10.88	10.70	10.84	160,302	+0.03(+0.28%)
Mar 11, 2014	10.94	11.01	10.79	10.81	190,138	-0.16(-1.46%)
Mar 10, 2014	10.96	11.12	10.92	10.97	122,079	+0.01(+0.09%)
Mar 07, 2014	10.95	11.16	10.92	10.96	266,041	+0.07(+0.64%)
Mar 06, 2014	10.95	11.03	10.89	10.89	308,779	-0.07(-0.64%)
Mar 05, 2014	11.10	11.12	10.95	10.96	132,161	-0.20(-1.79%)
Mar 04, 2014	10.80	11.26	10.80	11.16	420,553	+0.35(+3.24%)
Mar 03, 2014	10.77	10.87	10.72	10.81	223,752	-0.03(-0.28%)
Feb 28, 2014	10.70	10.92	10.70	10.84	349,039	+0.12(+1.12%)
Feb 27, 2014	10.72	10.73	10.66	10.72	139,541	+0.00(+0.00%)
Feb 26, 2014	10.52	10.82	10.52	10.72	251,297	+0.21(+2.00%)
Feb 25, 2014	10.57	10.63	10.48	10.51	174,160	-0.11(-1.04%)
Feb 24, 2014	10.53	10.64	10.52	10.62	199,277	+0.09(+0.85%)
Feb 21, 2014	10.46	10.60	10.46	10.53	189,066	+0.04(+0.38%)
Feb 20, 2014	10.45	10.53	10.43	10.49	151,954	+0.08(+0.77%)
Feb 19, 2014	10.40	10.56	10.40	10.41	202,473	+0.00(+0.00%)
Feb 18, 2014	10.60	10.74	10.38	10.41	257,371	-0.19(-1.79%)
Feb 14, 2014		10.60	10.60	10.60	0	+0.25(+2.42%)
Feb 13, 2014	10.30	10.37	10.22	10.35	173,104	-0.03(-0.29%)
Feb 12, 2014	10.31	10.45	10.25	10.38	192,741	+0.04(+0.39%)
Feb 11, 2014	10.25	10.37	10.25	10.34	1,192,728	+0.10(+0.98%)
Feb 10, 2014	10.34	10.37	10.18	10.24	266,729	-0.06(-0.58%)
Feb 07, 2014	10.30	10.39	10.22	10.30	256,818	+0.00(+0.00%)
Feb 06, 2014	10.11	10.35	10.10	10.30	518,112	+0.19(+1.88%)
Feb 05, 2014	10.16	10.21	10.04	10.11	693,475	-0.06(-0.59%)
Feb 04, 2014	10.26	10.31	10.14	10.17	455,361	-0.07(-0.68%)

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.