Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.273	9.303	9.023	9.164	8,708,397	-0.15(-1.66%)
Apr 29, 2014	9.310	9.351	9.153	9.319	8,252,923	+0.00(+0.02%)
Apr 28, 2014	9.148	9.349	9.056	9.317	7,728,049	+0.22(+2.46%)
Apr 25, 2014	9.169	9.231	9.000	9.093	7,124,336	-0.19(-2.09%)
Apr 24, 2014	9.291	9.374	9.116	9.287	9,717,421	+0.07(+0.75%)
Apr 23, 2014	9.788	9.857	9.210	9.217	15,898,973	-0.55(-5.58%)
Apr 22, 2014	9.437	9.889	9.437	9.762	12,438,317	+0.30(+3.17%)
Apr 21, 2014	9.566	9.679	9.416	9.462	8,033,097	-0.12(-1.21%)
Apr 17, 2014	9.377	9.578	9.578	9.578	10,439,454	+0.17(+1.79%)
Apr 16, 2014	9.663	9.705	9.384	9.409	8,897,377	-0.16(-1.71%)
Apr 15, 2014	9.538	9.668	9.412	9.573	15,315,965	+0.06(+0.68%)
Apr 14, 2014	9.437	9.612	9.402	9.508	14,307,984	+0.15(+1.60%)
Apr 11, 2014	9.407	9.517	9.296	9.358	14,358,597	-0.16(-1.67%)
Apr 10, 2014	9.972	10.05	9.501	9.517	25,035,682	-0.45(-4.56%)
Apr 09, 2014	10.11	10.11	9.885	9.972	14,638,176	-0.13(-1.28%)
Apr 08, 2014	10.06	10.18	10.02	10.10	16,897,008	+0.05(+0.51%)
Apr 07, 2014	9.857	10.10	9.721	10.05	17,960,326	+0.16(+1.59%)
Apr 04, 2014	10.49	10.50	9.785	9.894	29,401,032	-0.36(-3.49%)
Apr 03, 2014	10.05	10.27	10.02	10.25	21,469,338	+0.24(+2.35%)
Apr 02, 2014	9.838	10.03	9.799	10.02	19,577,116	+0.18(+1.86%)
Apr 01, 2014	9.481	9.864	9.455	9.834	18,495,388	+0.34(+3.60%)
Mar 31, 2014	9.404	9.601	9.291	9.492	17,641,310	+0.11(+1.18%)
Mar 28, 2014	8.621	9.388	8.631	9.381	31,648,654	+0.76(+8.81%)
Mar 27, 2014	8.573	8.718	8.146	8.621	45,708,940	-0.36(-4.04%)
Mar 26, 2014	8.799	9.007	8.783	8.984	24,388,314	+0.26(+2.94%)
Mar 25, 2014	8.875	8.903	8.723	8.728	13,633,429	-0.07(-0.84%)
Mar 24, 2014	8.774	8.904	8.688	8.802	14,016,017	+0.07(+0.77%)
Mar 21, 2014	8.931	8.977	8.721	8.735	12,729,791	-0.14(-1.61%)
Mar 20, 2014	8.644	8.929	8.644	8.878	9,704,895	+0.19(+2.21%)
Mar 19, 2014	8.875	8.910	8.610	8.686	12,597,802	-0.18(-2.03%)
Mar 18, 2014	8.748	8.931	8.626	8.866	32,159,672	-0.31(-3.42%)
Mar 17, 2014	9.012	9.203	8.979	9.180	12,284,116	+0.18(+1.98%)
Mar 14, 2014	8.517	9.042	8.490	9.002	18,108,388	+0.43(+5.01%)
Mar 13, 2014	8.843	8.882	8.551	8.573	13,652,845	-0.30(-3.38%)
Mar 12, 2014	8.753	8.886	8.753	8.873	9,718,961	+0.00(+0.03%)
Mar 11, 2014	8.863	8.942	8.820	8.870	9,588,932	-0.00(-0.05%)
Mar 10, 2014	8.877	8.983	8.773	8.875	10,307,989	-0.00(-0.03%)
Mar 07, 2014	8.985	9.029	8.855	8.877	8,793,838	-0.04(-0.44%)
Mar 06, 2014	8.937	9.066	8.852	8.916	12,836,187	-0.01(-0.15%)
Mar 05, 2014	8.695	8.985	8.642	8.930	17,051,896	+0.32(+3.75%)
Mar 04, 2014	8.571	8.718	8.578	8.608	6,652,747	+0.04(+0.43%)
Mar 03, 2014	8.538	8.681	8.488	8.571	7,521,365	-0.03(-0.32%)
Feb 28, 2014	8.617	8.697	8.506	8.598	9,309,269	+0.01(+0.16%)
Feb 27, 2014	8.677	8.732	8.506	8.584	12,447,861	-0.19(-2.15%)
Feb 26, 2014	8.833	8.893	8.662	8.773	14,964,299	-0.09(-1.04%)
Feb 25, 2014	8.356	8.988	8.336	8.866	30,237,854	+0.56(+6.71%)
Feb 24, 2014	8.158	8.382	8.158	8.308	12,302,332	+0.11(+1.38%)
Feb 21, 2014	8.197	8.230	8.142	8.195	11,706,795	-0.02(-0.22%)
Feb 20, 2014	8.207	8.248	8.149	8.213	9,730,569	+0.01(+0.11%)
Feb 19, 2014	8.322	8.322	8.124	8.204	15,519,941	-0.12(-1.49%)
Feb 18, 2014	8.255	8.402	8.143	8.329	11,644,158	+0.12(+1.49%)
Feb 14, 2014	8.227	8.207	8.207	8.207	14,181,021	-0.06(-0.70%)
Feb 13, 2014	8.347	8.361	8.151	8.264	16,813,490	-0.15(-1.78%)
Feb 12, 2014	8.264	8.476	8.220	8.414	15,142,615	+0.18(+2.13%)
Feb 11, 2014	8.398	8.434	8.230	8.239	25,852,356	-0.15(-1.84%)
Feb 10, 2014	8.181	8.455	8.156	8.393	19,233,194	+0.21(+2.59%)
Feb 07, 2014	8.160	8.242	8.066	8.181	14,690,537	+0.03(+0.42%)
Feb 06, 2014	7.971	8.208	7.965	8.147	11,405,896	+0.14(+1.70%)
Feb 05, 2014	7.759	8.066	7.732	8.011	19,303,796	+0.19(+2.39%)
Feb 04, 2014	7.829	7.923	7.633	7.824	24,721,806	+0.03(+0.35%)

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.