Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.31	10.38	10.29	10.38	264,442	+0.05(+0.51%)
May 29, 2014	10.28	10.34	10.28	10.33	239,035	+0.06(+0.60%)
May 28, 2014	10.24	10.28	10.23	10.27	306,557	+0.05(+0.47%)
May 27, 2014	10.24	10.28	10.21	10.22	374,565	-0.00(-0.04%)
May 23, 2014	10.24	10.22	10.22	10.22	271,804	+0.02(+0.22%)
May 22, 2014	10.17	10.22	10.13	10.20	256,297	+0.06(+0.55%)
May 21, 2014	10.18	10.21	10.12	10.14	473,346	-0.03(-0.26%)
May 20, 2014	10.19	10.20	10.13	10.17	285,438	-0.01(-0.13%)
May 19, 2014	10.21	10.21	10.16	10.18	261,343	-0.03(-0.30%)
May 16, 2014	10.16	10.21	10.12	10.21	457,837	+0.09(+0.87%)
May 15, 2014	10.17	10.17	10.10	10.13	314,485	-0.02(-0.17%)
May 14, 2014	10.17	10.17	10.13	10.14	287,188	-0.04(-0.43%)
May 13, 2014	10.12	10.19	10.10	10.19	374,431	+0.05(+0.52%)
May 12, 2014	10.14	10.18	10.10	10.14	352,974	-0.01(-0.09%)
May 09, 2014	10.06	10.15	10.04	10.14	342,670	+0.06(+0.56%)
May 08, 2014	10.11	10.12	10.06	10.09	351,269	-0.04(-0.39%)
May 07, 2014	10.03	10.13	10.03	10.13	512,859	+0.09(+0.92%)
May 06, 2014	10.04	10.06	10.01	10.03	411,915	-0.01(-0.09%)
May 05, 2014	9.982	10.04	9.912	10.04	477,354	+0.05(+0.53%)
May 02, 2014	9.938	9.991	9.903	9.991	492,404	+0.05(+0.53%)
May 01, 2014	9.881	9.938	9.846	9.938	267,498	+0.06(+0.58%)
Apr 30, 2014	9.837	9.881	9.824	9.881	200,245	+0.04(+0.36%)
Apr 29, 2014	9.833	9.855	9.820	9.846	243,042	+0.03(+0.31%)
Apr 28, 2014	9.820	9.837	9.763	9.815	320,015	-0.01(-0.13%)
Apr 25, 2014	9.785	9.828	9.741	9.828	362,458	+0.05(+0.49%)
Apr 24, 2014	9.785	9.806	9.754	9.780	418,029	+0.00(+0.04%)
Apr 23, 2014	9.789	9.824	9.754	9.776	335,821	-0.02(-0.18%)
Apr 22, 2014	9.719	9.793	9.714	9.793	242,054	+0.09(+0.90%)
Apr 21, 2014	9.728	9.767	9.684	9.706	191,735	-0.02(-0.23%)
Apr 17, 2014	9.706	9.728	9.728	9.728	202,427	+0.02(+0.23%)
Apr 16, 2014	9.649	9.714	9.636	9.706	218,678	+0.07(+0.68%)
Apr 15, 2014	9.636	9.649	9.574	9.640	295,336	-0.02(-0.18%)
Apr 14, 2014	9.561	9.658	9.557	9.658	407,431	+0.12(+1.24%)
Apr 11, 2014	9.618	9.618	9.517	9.539	260,622	-0.09(-0.96%)
Apr 10, 2014	9.644	9.697	9.622	9.631	411,933	+0.01(+0.09%)
Apr 09, 2014	9.605	9.653	9.557	9.622	522,652	+0.02(+0.18%)
Apr 08, 2014	9.570	9.640	9.522	9.605	360,665	+0.02(+0.23%)
Apr 07, 2014	9.574	9.596	9.561	9.583	250,416	-0.01(-0.09%)
Apr 04, 2014	9.618	9.679	9.575	9.592	229,719	-0.01(-0.14%)
Apr 03, 2014	9.666	9.671	9.583	9.605	316,311	-0.06(-0.63%)
Apr 02, 2014	9.741	9.750	9.653	9.666	466,160	-0.10(-1.03%)
Apr 01, 2014	9.671	9.767	9.609	9.767	640,658	+0.09(+0.95%)
Mar 31, 2014	9.640	9.684	9.609	9.675	643,857	+0.10(+1.01%)
Mar 28, 2014	9.504	9.583	9.491	9.579	377,311	+0.08(+0.83%)
Mar 27, 2014	9.408	9.500	9.408	9.500	319,686	+0.08(+0.88%)
Mar 26, 2014	9.412	9.460	9.395	9.417	391,903	+0.01(+0.09%)
Mar 25, 2014	9.381	9.417	9.368	9.408	521,773	+0.05(+0.51%)
Mar 24, 2014	9.421	9.421	9.342	9.360	552,877	-0.06(-0.60%)
Mar 21, 2014	9.421	9.487	9.417	9.417	459,181	+0.00(+0.00%)
Mar 20, 2014	9.456	9.456	9.377	9.417	315,875	-0.05(-0.51%)
Mar 19, 2014	9.579	9.605	9.443	9.465	491,578	-0.10(-1.05%)
Mar 18, 2014	9.497	9.566	9.488	9.566	360,992	+0.09(+0.96%)
Mar 17, 2014	9.484	9.527	9.471	9.475	332,745	+0.01(+0.09%)
Mar 14, 2014	9.466	9.492	9.445	9.466	189,347	-0.01(-0.14%)
Mar 13, 2014	9.522	9.553	9.436	9.479	345,579	-0.04(-0.45%)
Mar 12, 2014	9.393	9.522	9.385	9.522	290,981	+0.11(+1.14%)
Mar 11, 2014	9.419	9.432	9.389	9.415	276,156	-0.00(-0.05%)
Mar 10, 2014	9.475	9.492	9.391	9.419	422,220	-0.08(-0.86%)
Mar 07, 2014	9.514	9.514	9.428	9.501	353,909	+0.01(+0.14%)
Mar 06, 2014	9.389	9.497	9.389	9.488	529,770	+0.09(+0.96%)
Mar 05, 2014	9.393	9.415	9.372	9.397	515,650	+0.01(+0.09%)
Mar 04, 2014	9.311	9.393	9.311	9.389	664,984	+0.11(+1.21%)

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.