Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	11.45	12.34	11.41	12.29	412,403	+0.88(+7.74%)
Jun 27, 2014	11.04	11.41	11.01	11.41	1,915,927	+0.30(+2.67%)
Jun 26, 2014	11.10	11.29	10.87	11.11	63,114	+0.05(+0.48%)
Jun 25, 2014	10.88	11.23	10.84	11.06	93,289	+0.13(+1.18%)
Jun 24, 2014	10.98	11.22	10.82	10.93	103,867	-0.08(-0.76%)
Jun 23, 2014	11.10	11.19	10.85	11.01	91,179	-0.11(-0.96%)
Jun 20, 2014	11.23	11.23	11.05	11.12	105,122	-0.12(-1.08%)
Jun 19, 2014	11.26	11.35	11.16	11.24	47,806	-0.02(-0.20%)
Jun 18, 2014	11.11	11.31	11.05	11.26	62,630	+0.16(+1.44%)
Jun 17, 2014	10.80	11.31	10.80	11.10	50,928	+0.13(+1.18%)
Jun 16, 2014	10.86	10.99	10.68	10.98	57,460	+0.16(+1.48%)
Jun 13, 2014	11.45	11.47	10.79	10.82	57,383	-0.56(-4.95%)
Jun 12, 2014	11.69	11.74	11.25	11.38	31,570	-0.35(-2.99%)
Jun 11, 2014	12.01	12.01	11.48	11.73	63,789	-0.36(-2.94%)
Jun 10, 2014	12.45	12.45	12.00	12.09	22,178	-0.31(-2.50%)
Jun 06, 2014	12.06	12.45	11.98	12.40	49,697	+0.44(+3.67%)
Jun 05, 2014	11.07	11.96	10.86	11.96	80,408	+1.47(+14.00%)
Jun 04, 2014	10.41	10.53	10.41	10.49	41,193	+0.04(+0.36%)
Jun 03, 2014	10.41	10.58	10.34	10.45	43,642	-0.16(-1.50%)
Jun 02, 2014	10.82	10.82	10.54	10.61	42,573	-0.21(-1.96%)
May 30, 2014	10.88	10.89	10.72	10.82	20,719	-0.02(-0.21%)
May 29, 2014	10.82	10.93	10.75	10.84	32,103	+0.00(+0.00%)
May 28, 2014	11.03	11.12	10.72	10.84	22,389	-0.22(-1.98%)
May 27, 2014	11.04	11.21	10.93	11.06	27,745	+0.08(+0.76%)
May 23, 2014	10.88	10.98	10.98	10.98	20,218	+0.13(+1.17%)
May 22, 2014	10.82	10.96	10.69	10.85	23,334	+0.11(+1.00%)
May 21, 2014	10.67	10.78	10.59	10.75	60,401	+0.09(+0.85%)
May 20, 2014	10.54	10.68	10.54	10.65	49,986	-0.08(-0.71%)
May 19, 2014	10.41	10.78	10.41	10.73	23,380	+0.24(+2.31%)
May 16, 2014	10.44	10.50	10.37	10.49	29,620	+0.09(+0.87%)
May 15, 2014	10.30	10.50	10.29	10.40	45,815	+0.01(+0.07%)
May 14, 2014	10.42	10.47	10.37	10.39	49,636	-0.02(-0.15%)
May 13, 2014	10.94	10.94	10.41	10.41	26,158	-0.51(-4.71%)
May 12, 2014	10.81	11.14	10.79	10.92	35,002	+0.18(+1.69%)
May 09, 2014	10.41	10.78	10.41	10.74	32,395	+0.33(+3.20%)
May 08, 2014	10.41	10.56	10.37	10.41	36,782	-0.03(-0.29%)
May 07, 2014	10.40	10.46	10.37	10.44	28,731	+0.03(+0.29%)
May 06, 2014	10.40	10.44	10.37	10.41	41,286	-0.06(-0.58%)
May 05, 2014	10.41	10.47	10.35	10.47	94,379	+0.06(+0.58%)
May 02, 2014	10.53	10.59	10.37	10.41	33,500	-0.10(-0.94%)
May 01, 2014	10.43	10.51	10.41	10.50	69,356	+0.02(+0.22%)
Apr 30, 2014	10.34	10.53	10.32	10.48	104,927	+0.09(+0.87%)
Apr 29, 2014	10.51	10.60	10.34	10.39	31,732	-0.10(-0.94%)
Apr 28, 2014	10.59	10.72	10.43	10.49	41,304	-0.08(-0.79%)
Apr 25, 2014	10.52	10.74	10.52	10.57	62,119	-0.01(-0.07%)
Apr 24, 2014	10.64	10.69	10.52	10.58	34,445	+0.02(+0.22%)
Apr 23, 2014	10.59	10.74	10.53	10.56	40,621	-0.06(-0.57%)
Apr 22, 2014	10.65	10.74	10.52	10.62	41,233	+0.02(+0.21%)
Apr 21, 2014	10.59	10.74	10.59	10.59	39,033	+0.00(+0.00%)
Apr 17, 2014	10.55	10.59	10.59	10.59	34,754	-0.04(-0.36%)
Apr 16, 2014	10.62	10.83	10.54	10.63	47,901	-0.04(-0.35%)
Apr 15, 2014	11.02	11.17	10.59	10.67	48,850	-0.42(-3.82%)
Apr 14, 2014	11.55	11.65	11.02	11.09	84,965	-0.33(-2.85%)
Apr 11, 2014	11.68	11.72	11.24	11.42	34,342	-0.34(-2.90%)
Apr 10, 2014	11.92	11.92	11.75	11.76	52,257	-0.22(-1.83%)
Apr 09, 2014	11.76	12.06	11.68	11.98	38,018	+0.12(+1.02%)
Apr 08, 2014	11.94	11.94	11.68	11.86	30,496	-0.02(-0.19%)
Apr 07, 2014	11.84	11.96	11.76	11.88	36,385	-0.02(-0.19%)
Apr 04, 2014	12.02	12.17	11.75	11.90	48,231	+0.02(+0.13%)
Apr 03, 2014	11.93	12.04	11.88	11.89	32,502	-0.11(-0.88%)
Apr 02, 2014	12.12	12.26	11.85	11.99	14,923	-0.14(-1.12%)

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.