Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.43	10.83	10.43	10.79	2,161,434	+0.29(+2.76%)
Jun 27, 2014	10.57	10.76	10.47	10.50	4,213,044	-0.13(-1.18%)
Jun 26, 2014	10.79	10.82	10.49	10.62	1,451,277	-0.11(-0.99%)
Jun 25, 2014	10.56	10.78	10.46	10.73	1,714,063	+0.12(+1.09%)
Jun 24, 2014	10.72	10.94	10.55	10.61	2,694,707	-0.11(-0.99%)
Jun 23, 2014	10.28	10.81	10.26	10.72	3,490,702	+0.25(+2.40%)
Jun 20, 2014	11.19	11.19	10.33	10.47	9,556,707	-0.78(-6.95%)
Jun 19, 2014	11.73	11.82	11.17	11.25	4,426,322	-0.50(-4.27%)
Jun 18, 2014	11.78	11.84	11.50	11.75	2,652,297	-0.03(-0.25%)
Jun 17, 2014	11.44	11.80	11.43	11.78	2,995,431	+0.34(+2.95%)
Jun 16, 2014	11.24	11.44	11.21	11.44	3,210,014	+0.15(+1.37%)
Jun 13, 2014	11.34	11.43	11.11	11.29	2,841,512	+0.02(+0.17%)
Jun 12, 2014	11.19	11.40	11.10	11.27	3,274,831	+0.06(+0.52%)
Jun 11, 2014	10.90	11.25	10.79	11.21	2,935,942	+0.25(+2.29%)
Jun 10, 2014	10.82	11.03	10.63	10.96	3,130,696	+0.59(+5.67%)
Jun 06, 2014	10.68	10.88	10.26	10.37	4,812,263	-0.28(-2.63%)
Jun 05, 2014	10.49	10.68	10.32	10.65	2,357,452	+0.22(+2.13%)
Jun 04, 2014	10.24	10.43	10.16	10.43	2,184,874	+0.19(+1.89%)
Jun 03, 2014	9.939	10.25	9.882	10.24	2,490,447	+0.28(+2.81%)
Jun 02, 2014	9.823	9.958	9.698	9.958	2,035,477	+0.20(+2.08%)
May 30, 2014	9.765	9.843	9.659	9.756	2,110,030	-0.01(-0.10%)
May 29, 2014	9.679	9.814	9.630	9.765	1,552,617	+0.16(+1.71%)
May 28, 2014	9.553	9.707	9.505	9.601	2,040,728	+0.05(+0.50%)
May 27, 2014	9.283	9.591	9.264	9.553	2,202,477	+0.36(+3.88%)
May 23, 2014	9.128	9.196	9.196	9.196	2,098,022	+0.10(+1.06%)
May 22, 2014	9.071	9.128	9.022	9.100	712,631	+0.03(+0.32%)
May 21, 2014	9.071	9.177	8.926	9.071	1,675,046	+0.05(+0.53%)
May 20, 2014	9.119	9.196	9.022	9.022	2,090,769	-0.14(-1.48%)
May 19, 2014	9.051	9.167	8.998	9.157	1,708,548	+0.12(+1.28%)
May 16, 2014	8.935	9.080	8.772	9.042	2,533,270	+0.14(+1.63%)
May 15, 2014	8.791	8.916	8.607	8.897	3,371,055	+0.09(+0.99%)
May 14, 2014	8.820	8.974	8.694	8.810	2,072,070	-0.04(-0.44%)
May 13, 2014	8.849	8.935	8.805	8.849	1,834,032	-0.01(-0.11%)
May 12, 2014	8.550	8.878	8.540	8.858	2,391,059	+0.30(+3.49%)
May 09, 2014	8.492	8.617	8.395	8.559	1,484,936	+0.03(+0.34%)
May 08, 2014	8.357	8.646	8.250	8.530	2,258,264	+0.19(+2.31%)
May 07, 2014	8.260	8.366	7.951	8.337	3,156,155	+0.06(+0.70%)
May 06, 2014	8.270	8.501	8.202	8.279	3,350,821	+0.00(+0.00%)
May 05, 2014	8.434	8.434	8.106	8.279	2,952,199	+0.10(+1.18%)
May 02, 2014	7.826	8.434	7.768	8.183	4,421,301	+0.36(+4.56%)
May 01, 2014	7.652	7.922	7.652	7.826	2,040,222	+0.15(+2.01%)
Apr 30, 2014	7.536	7.671	7.430	7.671	2,768,697	+0.14(+1.92%)
Apr 29, 2014	7.295	7.623	7.179	7.527	5,993,571	+0.70(+10.33%)
Apr 28, 2014	6.909	7.044	6.755	6.822	1,964,054	-0.09(-1.26%)
Apr 25, 2014	7.208	7.218	6.851	6.909	1,351,034	-0.31(-4.28%)
Apr 24, 2014	7.228	7.237	7.083	7.218	923,842	+0.04(+0.54%)
Apr 23, 2014	7.112	7.189	7.073	7.179	1,166,622	+0.06(+0.81%)
Apr 22, 2014	6.774	7.141	6.774	7.121	1,594,241	+0.34(+4.98%)
Apr 21, 2014	6.813	6.861	6.706	6.784	807,557	+0.01(+0.14%)
Apr 17, 2014	6.678	6.774	6.774	6.774	1,004,086	+0.08(+1.15%)
Apr 16, 2014	6.716	6.716	6.533	6.697	1,323,556	+0.06(+0.87%)
Apr 15, 2014	6.687	6.755	6.465	6.639	1,716,649	-0.03(-0.43%)
Apr 14, 2014	6.745	6.754	6.591	6.668	1,516,516	-0.04(-0.58%)
Apr 11, 2014	6.842	6.908	6.600	6.706	1,640,814	-0.20(-2.93%)
Apr 10, 2014	7.112	7.227	6.890	6.909	2,590,877	-0.17(-2.45%)
Apr 09, 2014	7.025	7.092	6.919	7.083	1,105,422	+0.11(+1.52%)
Apr 08, 2014	6.870	7.044	6.870	6.977	1,713,549	+0.11(+1.54%)
Apr 07, 2014	6.813	6.933	6.774	6.870	1,731,096	+0.01(+0.14%)
Apr 04, 2014	6.957	7.098	6.774	6.861	1,680,698	-0.09(-1.25%)
Apr 03, 2014	6.967	7.073	6.851	6.948	2,255,987	+0.02(+0.28%)
Apr 02, 2014	6.899	6.996	6.833	6.928	1,361,261	+0.06(+0.84%)

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.