Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.15	10.23	10.12	10.22	11,471,470	+0.09(+0.87%)
May 29, 2014	10.08	10.13	10.05	10.13	9,592,192	+0.10(+1.01%)
May 28, 2014	9.983	10.08	9.964	10.03	7,817,193	+0.06(+0.57%)
May 27, 2014	9.996	10.05	9.914	9.971	9,344,343	+0.01(+0.06%)
May 23, 2014	9.958	9.964	9.964	9.964	7,374,552	+0.06(+0.60%)
May 22, 2014	9.863	9.939	9.830	9.905	8,931,066	+0.04(+0.36%)
May 21, 2014	9.990	10.03	9.844	9.869	13,698,285	-0.06(-0.64%)
May 20, 2014	10.15	10.18	9.914	9.933	8,324,141	-0.20(-2.00%)
May 19, 2014	10.01	10.15	9.996	10.13	4,537,659	+0.09(+0.88%)
May 16, 2014	10.05	10.06	9.945	10.05	6,477,367	-0.08(-0.81%)
May 15, 2014	10.12	10.16	10.03	10.13	5,793,507	+0.02(+0.19%)
May 14, 2014	10.37	10.38	10.10	10.11	9,226,443	-0.24(-2.32%)
May 13, 2014	10.43	10.45	10.12	10.35	5,958,855	-0.07(-0.67%)
May 12, 2014	10.36	10.47	10.33	10.42	5,769,734	+0.09(+0.86%)
May 09, 2014	10.26	10.34	10.23	10.33	4,364,014	+0.06(+0.62%)
May 08, 2014	10.26	10.46	10.22	10.27	6,710,790	-0.01(-0.12%)
May 07, 2014	10.24	10.28	10.08	10.28	11,838,611	+0.09(+0.87%)
May 06, 2014	10.25	10.34	10.18	10.19	8,457,372	-0.09(-0.86%)
May 05, 2014	10.22	10.35	10.15	10.28	10,401,039	-0.03(-0.24%)
May 02, 2014	10.35	10.39	10.15	10.31	14,422,927	+0.29(+2.90%)
May 01, 2014	10.06	10.14	9.974	10.01	11,155,405	-0.01(-0.13%)
Apr 30, 2014	9.901	10.05	9.863	10.03	8,614,706	+0.14(+1.41%)
Apr 29, 2014	9.920	9.974	9.775	9.888	5,476,635	+0.01(+0.13%)
Apr 28, 2014	9.895	9.926	9.768	9.876	8,723,309	+0.05(+0.51%)
Apr 25, 2014	9.914	9.939	9.825	9.825	7,316,841	-0.16(-1.64%)
Apr 24, 2014	9.977	10.02	9.869	9.990	6,486,287	+0.04(+0.44%)
Apr 23, 2014	9.863	9.983	9.819	9.945	6,706,134	+0.05(+0.51%)
Apr 22, 2014	9.838	9.926	9.813	9.895	9,194,903	+0.11(+1.10%)
Apr 21, 2014	9.667	9.800	9.667	9.787	12,784,378	+0.15(+1.57%)
Apr 17, 2014	9.257	9.636	9.636	9.636	30,993,504	-0.51(-4.98%)
Apr 16, 2014	10.05	10.15	9.952	10.14	13,518,454	+0.19(+1.91%)
Apr 15, 2014	10.05	10.12	9.813	9.952	13,218,991	-0.06(-0.57%)
Apr 14, 2014	10.02	10.10	9.911	10.01	8,822,789	+0.03(+0.32%)
Apr 11, 2014	10.08	10.17	9.971	9.977	20,449,790	-0.16(-1.62%)
Apr 10, 2014	10.38	10.53	10.11	10.14	17,165,090	-0.22(-2.13%)
Apr 09, 2014	10.25	10.44	10.25	10.36	12,221,402	+0.18(+1.74%)
Apr 08, 2014	10.13	10.20	10.09	10.19	12,482,638	+0.07(+0.69%)
Apr 07, 2014	10.34	10.36	10.02	10.12	13,077,321	-0.23(-2.26%)
Apr 04, 2014	10.49	10.54	10.33	10.35	12,491,651	-0.09(-0.91%)
Apr 03, 2014	10.52	10.64	10.42	10.44	9,297,037	-0.16(-1.55%)
Apr 02, 2014	10.59	10.68	10.52	10.61	6,496,650	+0.01(+0.12%)
Apr 01, 2014	10.37	10.61	10.35	10.60	7,545,960	+0.26(+2.51%)
Mar 31, 2014	10.28	10.38	10.27	10.34	5,570,696	+0.09(+0.92%)
Mar 28, 2014	10.35	10.39	10.22	10.24	5,867,378	-0.08(-0.73%)
Mar 27, 2014	10.03	10.35	10.02	10.32	8,344,402	+0.21(+2.06%)
Mar 26, 2014	10.38	10.45	10.10	10.11	7,533,650	-0.22(-2.14%)
Mar 25, 2014	10.47	10.49	10.29	10.33	7,798,570	-0.06(-0.61%)
Mar 24, 2014	10.30	10.44	10.22	10.39	9,703,066	+0.16(+1.54%)
Mar 21, 2014	10.44	10.44	10.20	10.24	11,081,995	-0.19(-1.82%)
Mar 20, 2014	10.26	10.43	10.24	10.43	5,053,865	+0.11(+1.10%)
Mar 19, 2014	10.41	10.46	10.24	10.31	6,498,436	-0.08(-0.73%)
Mar 18, 2014	10.24	10.39	10.21	10.39	5,477,417	+0.13(+1.29%)
Mar 17, 2014	10.18	10.29	10.09	10.25	6,659,680	+0.19(+1.88%)
Mar 14, 2014	10.17	10.27	9.990	10.07	14,299,370	-0.09(-0.87%)
Mar 13, 2014	10.45	10.45	10.13	10.15	12,822,075	-0.29(-2.75%)
Mar 12, 2014	10.50	10.54	10.40	10.44	7,179,253	-0.12(-1.13%)
Mar 11, 2014	10.51	10.70	10.50	10.56	13,092,287	+0.06(+0.60%)
Mar 10, 2014	10.48	10.59	10.46	10.50	7,941,903	+0.01(+0.12%)
Mar 07, 2014	10.60	10.71	10.47	10.49	14,267,937	-0.04(-0.42%)
Mar 06, 2014	10.60	10.65	10.52	10.53	7,507,667	-0.04(-0.42%)
Mar 05, 2014	10.50	10.62	10.49	10.57	8,601,711	+0.06(+0.60%)
Mar 04, 2014	10.52	10.55	10.45	10.51	8,407,533	+0.11(+1.02%)

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.