Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.820	6.880	6.670	6.840	1,313,896	+0.05(+0.74%)
May 29, 2014	6.800	6.970	6.700	6.790	1,829,690	-0.04(-0.59%)
May 28, 2014	7.110	7.120	6.800	6.830	2,510,043	-0.29(-4.07%)
May 27, 2014	7.470	7.547	7.100	7.120	1,961,372	-0.46(-6.07%)
May 23, 2014	7.810	7.580	7.580	7.580	1,471,500	-0.29(-3.68%)
May 22, 2014	7.940	7.980	7.810	7.870	545,291	+0.02(+0.25%)
May 21, 2014	7.740	7.925	7.710	7.850	1,176,878	+0.05(+0.64%)
May 20, 2014	7.980	8.060	7.710	7.800	1,513,089	-0.23(-2.86%)
May 19, 2014	8.010	8.110	7.950	8.030	899,933	+0.09(+1.13%)
May 16, 2014	7.920	7.970	7.850	7.940	678,362	-0.01(-0.13%)
May 15, 2014	7.990	8.060	7.830	7.950	1,224,454	-0.10(-1.24%)
May 14, 2014	8.280	8.320	8.010	8.050	1,358,451	-0.08(-0.98%)
May 13, 2014	8.060	8.210	8.010	8.130	1,055,868	+0.07(+0.87%)
May 12, 2014	7.970	8.150	7.900	8.060	1,236,333	+0.19(+2.41%)
May 09, 2014	7.970	7.970	7.800	7.870	1,189,972	-0.08(-1.01%)
May 08, 2014	8.180	8.410	7.940	7.950	1,223,842	-0.24(-2.93%)
May 07, 2014	8.390	8.390	7.910	8.190	2,703,140	-0.23(-2.73%)
May 06, 2014	8.540	8.590	8.320	8.420	1,686,272	-0.12(-1.41%)
May 05, 2014	8.760	8.802	8.530	8.540	960,897	-0.14(-1.61%)
May 02, 2014	8.590	8.870	8.520	8.680	1,051,029	+0.13(+1.52%)
May 01, 2014	8.570	8.640	8.420	8.550	1,389,482	-0.11(-1.27%)
Apr 30, 2014	8.530	8.700	8.430	8.660	1,285,948	+0.05(+0.58%)
Apr 29, 2014	8.360	8.630	8.320	8.610	1,249,749	+0.24(+2.87%)
Apr 28, 2014	8.600	8.600	8.250	8.370	1,678,194	-0.24(-2.79%)
Apr 25, 2014	8.660	8.780	8.430	8.610	959,219	-0.01(-0.12%)
Apr 24, 2014	8.540	8.700	8.420	8.620	1,108,629	+0.01(+0.12%)
Apr 23, 2014	8.590	8.730	8.490	8.610	1,109,877	+0.01(+0.12%)
Apr 22, 2014	8.470	8.635	8.320	8.600	1,588,614	+0.17(+2.02%)
Apr 21, 2014	8.500	8.570	8.240	8.430	1,439,504	-0.08(-0.94%)
Apr 17, 2014	8.460	8.510	8.510	8.510	1,060,700	+0.01(+0.12%)
Apr 16, 2014	8.680	8.680	8.439	8.500	1,074,682	-0.15(-1.73%)
Apr 15, 2014	8.560	8.690	8.350	8.650	1,959,603	-0.20(-2.26%)
Apr 14, 2014	8.980	9.050	8.750	8.850	1,737,416	+0.00(+0.00%)
Apr 11, 2014	9.010	9.130	8.815	8.850	1,364,372	-0.19(-2.10%)
Apr 10, 2014	9.460	9.560	9.000	9.040	1,484,808	-0.34(-3.62%)
Apr 09, 2014	9.150	9.520	8.960	9.380	1,523,312	+0.14(+1.52%)
Apr 08, 2014	9.250	9.300	9.080	9.240	1,704,901	+0.14(+1.54%)
Apr 07, 2014	9.270	9.400	9.020	9.100	1,635,948	-0.21(-2.26%)
Apr 04, 2014	9.630	9.640	9.300	9.310	1,752,839	-0.12(-1.27%)
Apr 03, 2014	9.560	9.620	9.330	9.430	982,083	-0.20(-2.08%)
Apr 02, 2014	9.610	9.710	9.520	9.630	1,225,471	+0.17(+1.80%)
Apr 01, 2014	9.330	9.520	9.300	9.460	1,613,215	+0.17(+1.83%)
Mar 31, 2014	9.620	9.620	9.210	9.290	1,680,819	-0.34(-3.53%)
Mar 28, 2014	9.320	9.670	9.240	9.630	1,932,799	+0.30(+3.22%)
Mar 27, 2014	9.280	9.460	9.130	9.330	2,217,829	+0.02(+0.21%)
Mar 26, 2014	10.15	10.22	9.220	9.310	4,242,591	-0.81(-8.00%)
Mar 25, 2014	10.20	10.32	10.01	10.12	1,589,540	+0.02(+0.20%)
Mar 24, 2014	10.71	10.76	10.10	10.10	2,612,823	-0.77(-7.08%)
Mar 21, 2014	11.07	11.17	10.80	10.87	2,396,385	-0.06(-0.55%)
Mar 20, 2014	10.68	11.17	10.65	10.93	1,343,025	+0.14(+1.30%)
Mar 19, 2014	10.97	11.10	10.75	10.79	1,723,043	-0.31(-2.79%)
Mar 18, 2014	10.43	11.25	10.39	11.10	3,175,357	+0.51(+4.82%)
Mar 17, 2014	10.79	10.86	10.53	10.59	1,859,009	-0.20(-1.85%)
Mar 14, 2014	10.91	11.09	10.70	10.79	2,008,926	+0.11(+1.03%)
Mar 13, 2014	10.78	11.06	10.67	10.68	1,714,231	-0.11(-1.02%)
Mar 12, 2014	10.66	10.82	10.63	10.79	1,244,229	+0.29(+2.76%)
Mar 11, 2014	10.78	10.86	10.43	10.50	1,407,016	-0.10(-0.94%)
Mar 10, 2014	10.95	10.98	10.54	10.60	1,672,967	-0.37(-3.37%)
Mar 07, 2014	11.23	11.28	10.91	10.97	1,397,098	-0.44(-3.86%)
Mar 06, 2014	11.24	11.47	11.23	11.41	1,414,177	+0.22(+1.97%)
Mar 05, 2014	11.22	11.29	11.06	11.19	1,153,851	+0.00(+0.00%)
Mar 04, 2014	11.12	11.37	11.04	11.19	1,547,282	-0.07(-0.62%)

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.