Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.15	10.24	10.13	10.22	11,463,110	+0.09(+0.87%)
May 29, 2014	10.09	10.14	10.05	10.14	9,585,201	+0.10(+1.01%)
May 28, 2014	9.990	10.09	9.972	10.03	7,811,496	+0.06(+0.57%)
May 27, 2014	10.00	10.05	9.921	9.978	9,337,533	+0.01(+0.06%)
May 23, 2014	9.965	9.972	9.972	9.972	7,369,178	+0.06(+0.60%)
May 22, 2014	9.870	9.946	9.837	9.912	8,924,558	+0.04(+0.36%)
May 21, 2014	9.997	10.03	9.851	9.877	13,688,302	-0.06(-0.64%)
May 20, 2014	10.15	10.19	9.921	9.940	8,318,074	-0.20(-1.99%)
May 19, 2014	10.02	10.15	10.00	10.14	4,534,352	+0.09(+0.88%)
May 16, 2014	10.05	10.07	9.953	10.05	6,472,647	-0.08(-0.81%)
May 15, 2014	10.13	10.17	10.04	10.14	5,789,285	+0.02(+0.19%)
May 14, 2014	10.38	10.38	10.11	10.12	9,219,719	-0.24(-2.32%)
May 13, 2014	10.43	10.46	10.13	10.36	5,954,513	-0.07(-0.67%)
May 12, 2014	10.37	10.48	10.34	10.43	5,765,529	+0.09(+0.86%)
May 09, 2014	10.27	10.35	10.24	10.34	4,360,834	+0.06(+0.62%)
May 08, 2014	10.27	10.46	10.22	10.28	6,705,900	-0.01(-0.12%)
May 07, 2014	10.24	10.29	10.09	10.29	11,829,984	+0.09(+0.87%)
May 06, 2014	10.26	10.34	10.19	10.20	8,451,209	-0.09(-0.86%)
May 05, 2014	10.23	10.36	10.15	10.29	10,393,459	-0.03(-0.25%)
May 02, 2014	10.36	10.40	10.16	10.31	14,412,416	+0.29(+2.90%)
May 01, 2014	10.07	10.15	9.981	10.02	11,147,275	-0.01(-0.13%)
Apr 30, 2014	9.908	10.05	9.870	10.03	8,608,428	+0.14(+1.41%)
Apr 29, 2014	9.927	9.981	9.782	9.896	5,472,644	+0.01(+0.13%)
Apr 28, 2014	9.902	9.934	9.775	9.883	8,716,952	+0.05(+0.51%)
Apr 25, 2014	9.921	9.946	9.832	9.832	7,311,508	-0.16(-1.64%)
Apr 24, 2014	9.984	10.03	9.877	9.997	6,481,560	+0.04(+0.44%)
Apr 23, 2014	9.870	9.990	9.826	9.953	6,701,247	+0.05(+0.51%)
Apr 22, 2014	9.845	9.934	9.820	9.902	9,188,202	+0.11(+1.10%)
Apr 21, 2014	9.674	9.807	9.674	9.794	12,775,061	+0.15(+1.57%)
Apr 17, 2014	9.263	9.643	9.643	9.643	30,970,918	-0.51(-4.98%)
Apr 16, 2014	10.06	10.15	9.959	10.15	13,508,602	+0.19(+1.91%)
Apr 15, 2014	10.05	10.12	9.820	9.959	13,209,358	-0.06(-0.57%)
Apr 14, 2014	10.03	10.11	9.918	10.02	8,816,359	+0.03(+0.32%)
Apr 11, 2014	10.09	10.18	9.978	9.984	20,434,888	-0.16(-1.62%)
Apr 10, 2014	10.39	10.53	10.12	10.15	17,152,580	-0.22(-2.13%)
Apr 09, 2014	10.26	10.45	10.26	10.37	12,212,496	+0.18(+1.74%)
Apr 08, 2014	10.14	10.21	10.09	10.19	12,473,541	+0.07(+0.69%)
Apr 07, 2014	10.35	10.36	10.03	10.12	13,067,791	-0.23(-2.26%)
Apr 04, 2014	10.50	10.55	10.34	10.36	12,482,547	-0.09(-0.91%)
Apr 03, 2014	10.53	10.65	10.42	10.45	9,290,262	-0.16(-1.55%)
Apr 02, 2014	10.60	10.69	10.53	10.62	6,491,916	+0.01(+0.12%)
Apr 01, 2014	10.38	10.62	10.36	10.60	7,540,461	+0.26(+2.51%)
Mar 31, 2014	10.29	10.38	10.28	10.34	5,566,636	+0.09(+0.93%)
Mar 28, 2014	10.36	10.40	10.22	10.25	5,863,102	-0.08(-0.74%)
Mar 27, 2014	10.04	10.36	10.03	10.33	8,338,321	+0.21(+2.06%)
Mar 26, 2014	10.39	10.46	10.10	10.12	7,528,160	-0.22(-2.14%)
Mar 25, 2014	10.48	10.50	10.29	10.34	7,792,887	-0.06(-0.61%)
Mar 24, 2014	10.31	10.45	10.23	10.40	9,695,995	+0.16(+1.54%)
Mar 21, 2014	10.45	10.45	10.21	10.24	11,073,919	-0.19(-1.82%)
Mar 20, 2014	10.27	10.43	10.24	10.43	5,050,182	+0.11(+1.10%)
Mar 19, 2014	10.42	10.46	10.25	10.32	6,493,700	-0.08(-0.73%)
Mar 18, 2014	10.25	10.40	10.22	10.40	5,473,425	+0.13(+1.29%)
Mar 17, 2014	10.19	10.29	10.10	10.26	6,654,827	+0.19(+1.88%)
Mar 14, 2014	10.18	10.28	9.997	10.07	14,288,950	-0.09(-0.87%)
Mar 13, 2014	10.46	10.46	10.14	10.16	12,812,731	-0.29(-2.75%)
Mar 12, 2014	10.51	10.55	10.40	10.45	7,174,021	-0.12(-1.13%)
Mar 11, 2014	10.52	10.71	10.51	10.57	13,082,744	+0.06(+0.60%)
Mar 10, 2014	10.49	10.59	10.47	10.51	7,936,114	+0.01(+0.12%)
Mar 07, 2014	10.61	10.72	10.48	10.49	14,257,538	-0.04(-0.42%)
Mar 06, 2014	10.61	10.66	10.53	10.54	7,502,195	-0.04(-0.41%)
Mar 05, 2014	10.51	10.63	10.50	10.58	8,595,442	+0.06(+0.60%)
Mar 04, 2014	10.52	10.56	10.46	10.52	8,401,405	+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.