Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.59	10.72	10.53	10.62	422,724	+0.07(+0.62%)
May 29, 2014	10.75	10.78	10.53	10.56	418,707	-0.02(-0.23%)
May 28, 2014	10.65	10.73	10.54	10.58	554,099	+0.03(+0.31%)
May 27, 2014	10.36	10.60	10.36	10.55	545,567	+0.37(+3.68%)
May 23, 2014	10.14	10.18	10.18	10.18	696,500	+0.07(+0.68%)
May 22, 2014	9.875	10.14	9.834	10.11	1,420,602	-0.33(-3.16%)
May 21, 2014	10.41	10.45	10.39	10.44	297,506	+0.09(+0.87%)
May 20, 2014	10.40	10.44	10.31	10.35	506,910	+0.10(+0.95%)
May 19, 2014	10.14	10.27	10.12	10.25	413,745	-0.01(-0.08%)
May 16, 2014	10.29	10.29	10.18	10.26	344,029	-0.14(-1.33%)
May 15, 2014	10.47	10.49	10.27	10.40	627,395	-0.24(-2.22%)
May 14, 2014	10.71	10.74	10.62	10.63	481,393	-0.12(-1.14%)
May 13, 2014	10.72	10.76	10.65	10.75	616,342	-0.09(-0.83%)
May 12, 2014	10.88	10.92	10.75	10.84	1,349,704	+0.65(+6.39%)
May 09, 2014	10.23	10.31	10.14	10.19	801,734	-0.26(-2.49%)
May 08, 2014	10.48	10.61	10.40	10.45	531,301	+0.03(+0.31%)
May 07, 2014	10.79	10.80	10.26	10.42	1,504,112	-0.07(-0.62%)
May 06, 2014	10.67	10.67	10.48	10.49	816,152	-0.42(-3.88%)
May 05, 2014	10.87	10.99	10.82	10.91	272,228	-0.12(-1.11%)
May 02, 2014	10.87	11.09	10.83	11.03	706,398	-0.07(-0.59%)
May 01, 2014	10.88	11.21	10.88	11.10	583,395	+0.15(+1.34%)
Apr 30, 2014	11.06	11.06	10.92	10.95	676,215	-0.15(-1.39%)
Apr 29, 2014	11.06	11.11	10.98	11.10	799,640	+0.21(+1.94%)
Apr 28, 2014	11.03	11.08	10.54	10.89	1,527,113	-0.23(-2.05%)
Apr 25, 2014	11.32	11.32	11.11	11.12	832,961	-0.15(-1.37%)
Apr 24, 2014	11.81	11.82	11.01	11.27	3,335,667	-0.84(-6.92%)
Apr 23, 2014	12.23	12.26	12.10	12.11	1,214,612	-0.13(-1.06%)
Apr 22, 2014	12.20	12.27	12.11	12.24	1,220,441	+0.33(+2.80%)
Apr 21, 2014	11.96	11.96	11.76	11.91	577,032	+0.00(+0.00%)
Apr 17, 2014	11.56	11.91	11.91	11.91	766,887	+0.49(+4.28%)
Apr 16, 2014	11.20	11.45	11.19	11.42	452,165	+0.29(+2.63%)
Apr 15, 2014	11.14	11.25	10.97	11.13	2,045,019	-0.18(-1.58%)
Apr 14, 2014	11.11	11.32	11.06	11.31	1,029,472	+0.15(+1.31%)
Apr 11, 2014	11.62	11.63	11.06	11.16	2,192,450	-0.52(-4.46%)
Apr 10, 2014	11.94	12.03	11.67	11.68	1,674,500	-0.22(-1.85%)
Apr 09, 2014	11.90	11.94	11.69	11.90	1,062,987	+0.28(+2.38%)
Apr 08, 2014	11.75	11.79	11.57	11.62	1,214,861	-0.24(-2.06%)
Apr 07, 2014	12.24	12.24	11.84	11.87	963,759	-0.33(-2.74%)
Apr 04, 2014	12.54	12.54	12.19	12.20	1,234,766	-0.38(-3.04%)
Apr 03, 2014	12.41	12.62	12.39	12.59	1,305,078	+0.30(+2.45%)
Apr 02, 2014	12.42	12.42	12.16	12.28	1,269,356	-0.08(-0.66%)
Apr 01, 2014	12.32	12.45	12.31	12.37	1,269,722	+0.24(+2.01%)
Mar 31, 2014	12.11	12.28	12.04	12.12	1,546,750	+0.12(+1.02%)
Mar 28, 2014	12.23	12.24	11.98	12.00	1,226,280	-0.28(-2.32%)
Mar 27, 2014	12.46	12.52	12.20	12.28	1,062,117	+0.08(+0.67%)
Mar 26, 2014	12.37	12.41	12.17	12.20	811,105	-0.07(-0.53%)
Mar 25, 2014	12.24	12.41	12.11	12.27	501,964	+0.14(+1.14%)
Mar 24, 2014	12.55	12.59	12.03	12.13	912,116	-0.59(-4.67%)
Mar 21, 2014	12.98	12.99	12.68	12.72	453,096	-0.29(-2.25%)
Mar 20, 2014	12.88	13.04	12.82	13.02	502,153	-0.11(-0.81%)
Mar 19, 2014	13.23	13.36	13.03	13.12	392,956	-0.24(-1.83%)
Mar 18, 2014	13.17	13.39	13.16	13.37	421,167	+0.24(+1.86%)
Mar 17, 2014	13.03	13.16	12.99	13.12	339,445	+0.29(+2.28%)
Mar 14, 2014	12.82	12.94	12.78	12.83	592,842	+0.04(+0.32%)
Mar 13, 2014	13.05	13.07	12.72	12.79	707,453	-0.28(-2.12%)
Mar 12, 2014	13.07	13.16	13.01	13.07	725,217	-0.22(-1.65%)
Mar 11, 2014	13.24	13.37	13.21	13.29	482,795	+0.01(+0.06%)
Mar 10, 2014	13.25	13.32	13.19	13.28	784,036	+0.06(+0.43%)
Mar 07, 2014	13.51	13.55	13.09	13.22	1,183,769	-0.50(-3.68%)
Mar 06, 2014	13.60	13.74	13.49	13.73	1,242,172	+0.76(+5.84%)
Mar 05, 2014	12.91	13.05	12.88	12.97	1,263,157	+0.09(+0.69%)
Mar 04, 2014	12.69	12.89	12.63	12.88	1,017,039	+0.33(+2.59%)

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.