Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.48	11.60	11.48	11.57	798,219	+0.04(+0.35%)
May 29, 2014	11.50	11.56	11.48	11.53	439,664	+0.12(+1.05%)
May 28, 2014	11.44	11.45	11.38	11.41	460,014	+0.07(+0.62%)
May 27, 2014	11.30	11.48	11.28	11.34	1,499,440	+0.09(+0.80%)
May 23, 2014	11.21	11.25	11.25	11.25	421,300	+0.10(+0.90%)
May 22, 2014	11.12	11.18	11.09	11.15	239,554	+0.05(+0.45%)
May 21, 2014	11.10	11.15	11.07	11.10	1,094,528	+0.15(+1.37%)
May 20, 2014	10.95	11.05	10.90	10.95	703,910	+0.09(+0.83%)
May 19, 2014	10.79	10.91	10.79	10.86	567,094	+0.02(+0.18%)
May 16, 2014	10.84	10.89	10.77	10.84	527,771	-0.06(-0.55%)
May 15, 2014	10.99	11.01	10.85	10.90	596,236	-0.15(-1.36%)
May 14, 2014	11.04	11.15	11.02	11.05	702,202	+0.01(+0.09%)
May 13, 2014	11.09	11.10	11.02	11.04	618,091	+0.03(+0.27%)
May 12, 2014	11.00	11.06	10.94	11.01	787,221	+0.06(+0.55%)
May 09, 2014	10.99	11.01	10.91	10.95	472,086	-0.18(-1.62%)
May 08, 2014	11.18	11.27	11.10	11.13	782,820	+0.10(+0.91%)
May 07, 2014	11.04	11.09	11.00	11.03	669,626	+0.02(+0.18%)
May 06, 2014	11.11	11.11	11.00	11.01	903,505	-0.19(-1.70%)
May 05, 2014	11.11	11.20	11.10	11.20	740,338	-0.01(-0.09%)
May 02, 2014	11.29	11.35	11.13	11.21	2,848,038	+0.82(+7.89%)
May 01, 2014	10.40	10.46	10.35	10.39	794,870	+0.23(+2.26%)
Apr 30, 2014	10.16	10.18	10.08	10.16	438,721	+0.03(+0.30%)
Apr 29, 2014	10.03	10.17	10.02	10.13	590,728	+0.22(+2.22%)
Apr 28, 2014	10.02	10.02	9.830	9.910	814,033	-0.26(-2.56%)
Apr 25, 2014	10.19	10.22	10.13	10.17	748,107	-0.18(-1.74%)
Apr 24, 2014	10.19	10.36	10.10	10.35	1,366,398	+0.18(+1.77%)
Apr 23, 2014	10.11	10.17	10.07	10.17	534,442	-0.05(-0.49%)
Apr 22, 2014	10.21	10.25	10.14	10.22	564,945	-0.02(-0.20%)
Apr 21, 2014	10.22	10.26	10.16	10.24	343,671	+0.00(+0.00%)
Apr 17, 2014	10.12	10.24	10.24	10.24	813,100	+0.09(+0.89%)
Apr 16, 2014	10.06	10.16	10.03	10.15	410,315	+0.16(+1.60%)
Apr 15, 2014	10.05	10.08	9.870	9.990	782,444	-0.19(-1.87%)
Apr 14, 2014	10.10	10.20	10.04	10.18	773,043	+0.03(+0.30%)
Apr 11, 2014	10.15	10.26	10.11	10.15	875,863	-0.08(-0.78%)
Apr 10, 2014	10.46	10.48	10.20	10.23	546,613	-0.28(-2.66%)
Apr 09, 2014	10.40	10.51	10.32	10.51	853,102	+0.18(+1.74%)
Apr 08, 2014	10.26	10.38	10.24	10.33	486,212	+0.03(+0.29%)
Apr 07, 2014	10.40	10.43	10.26	10.30	613,664	-0.15(-1.44%)
Apr 04, 2014	10.57	10.59	10.44	10.45	823,564	-0.08(-0.76%)
Apr 03, 2014	10.64	10.65	10.49	10.53	658,797	-0.21(-1.96%)
Apr 02, 2014	10.70	10.77	10.67	10.74	1,169,786	+0.18(+1.70%)
Apr 01, 2014	10.65	10.66	10.51	10.56	843,341	+0.18(+1.73%)
Mar 31, 2014	10.34	10.46	10.33	10.38	935,257	+0.19(+1.86%)
Mar 28, 2014	10.22	10.30	10.15	10.19	876,392	+0.09(+0.89%)
Mar 27, 2014	10.05	10.10	10.00	10.10	1,315,534	+0.10(+1.00%)
Mar 26, 2014	10.25	10.27	10.00	10.00	1,254,722	-0.22(-2.15%)
Mar 25, 2014	10.21	10.27	10.18	10.22	936,447	+0.13(+1.29%)
Mar 24, 2014	9.960	10.15	9.835	10.09	1,616,969	+0.23(+2.33%)
Mar 21, 2014	9.960	9.970	9.830	9.860	1,337,966	-0.28(-2.76%)
Mar 20, 2014	10.04	10.19	10.03	10.14	1,825,403	+0.16(+1.60%)
Mar 19, 2014	10.10	10.13	9.900	9.980	1,113,505	-0.23(-2.25%)
Mar 18, 2014	10.04	10.23	10.04	10.21	1,492,689	+0.13(+1.29%)
Mar 17, 2014	10.02	10.21	10.02	10.08	1,098,444	+0.13(+1.31%)
Mar 14, 2014	9.800	10.03	9.800	9.950	1,214,792	-0.02(-0.20%)
Mar 13, 2014	10.24	10.27	9.930	9.970	1,143,080	-0.23(-2.25%)
Mar 12, 2014	10.13	10.24	10.09	10.20	1,055,632	-0.14(-1.35%)
Mar 11, 2014	10.42	10.45	10.32	10.34	2,321,589	-0.34(-3.18%)
Mar 10, 2014	10.59	10.74	10.57	10.68	2,215,161	-0.29(-2.64%)
Mar 07, 2014	11.14	11.14	10.86	10.97	1,068,505	-0.18(-1.61%)
Mar 06, 2014	11.08	11.19	11.04	11.15	814,328	+0.19(+1.73%)
Mar 05, 2014	11.03	11.11	10.93	10.96	499,447	-0.05(-0.45%)
Mar 04, 2014	11.07	11.10	10.96	11.01	986,874	+0.29(+2.71%)

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.