Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.23	10.23	9.917	9.971	4,029	-0.11(-1.05%)
May 29, 2014	9.954	10.16	9.954	10.08	4,100	+0.03(+0.28%)
May 28, 2014	10.35	10.35	9.870	10.05	10,707	-0.13(-1.30%)
May 27, 2014	10.50	10.50	10.13	10.18	15,367	-0.31(-2.97%)
May 23, 2014	10.55	10.49	10.49	10.49	1,060	-0.08(-0.71%)
May 22, 2014	10.51	10.57	10.51	10.57	6,854	+0.08(+0.81%)
May 21, 2014	10.51	10.56	10.48	10.48	1,759	-0.09(-0.85%)
May 20, 2014	10.61	10.69	10.50	10.57	7,230	-0.45(-4.06%)
May 19, 2014	10.89	11.02	10.59	11.02	1,956	+0.46(+4.38%)
May 16, 2014	10.56	10.66	10.49	10.56	2,618	-0.19(-1.75%)
May 15, 2014	10.75	10.79	10.60	10.75	1,901	-0.05(-0.44%)
May 14, 2014	10.84	10.84	10.73	10.79	1,945	+0.01(+0.09%)
May 13, 2014	10.75	10.91	10.71	10.78	12,286	+0.09(+0.88%)
May 12, 2014	10.83	10.83	10.69	10.69	2,470	+0.10(+0.98%)
May 09, 2014	10.66	10.79	10.56	10.59	3,823	-0.14(-1.32%)
May 08, 2014	10.98	10.98	10.71	10.73	5,347	-0.06(-0.60%)
May 07, 2014	11.05	11.05	10.68	10.79	7,280	-0.22(-1.98%)
May 06, 2014	11.09	11.09	10.99	11.01	3,631	-0.04(-0.34%)
May 05, 2014	11.27	11.27	11.05	11.05	4,448	+0.02(+0.17%)
May 02, 2014	11.01	11.13	11.01	11.03	5,774	+0.19(+1.74%)
May 01, 2014	10.96	10.96	10.76	10.84	12,062	-0.12(-1.12%)
Apr 30, 2014	11.08	11.12	10.93	10.96	4,278	-0.11(-1.02%)
Apr 29, 2014	11.07	11.20	11.07	11.08	4,202	+0.14(+1.29%)
Apr 28, 2014	11.21	11.21	10.93	10.93	9,793	+0.00(+0.00%)
Apr 25, 2014	11.05	11.09	10.93	10.93	1,317	-0.14(-1.28%)
Apr 24, 2014	11.18	11.18	10.98	11.08	3,936	-0.02(-0.17%)
Apr 23, 2014	11.04	11.09	10.92	11.09	2,601	+0.16(+1.47%)
Apr 22, 2014	10.75	10.93	10.75	10.93	3,362	+0.17(+1.58%)
Apr 21, 2014	10.94	10.94	10.72	10.76	5,065	-0.19(-1.72%)
Apr 17, 2014	10.94	10.95	10.95	10.95	9,547	-0.12(-1.11%)
Apr 16, 2014	11.19	11.20	10.96	11.08	3,842	-0.07(-0.59%)
Apr 15, 2014	11.17	11.17	11.03	11.14	15,359	-0.29(-2.56%)
Apr 14, 2014	11.56	11.56	11.33	11.43	3,014	+0.22(+1.93%)
Apr 11, 2014	11.41	11.42	11.22	11.22	14,231	-0.20(-1.73%)
Apr 10, 2014	11.74	11.74	11.38	11.42	8,364	-0.25(-2.10%)
Apr 09, 2014	11.37	11.66	11.36	11.66	2,869	+0.11(+0.98%)
Apr 08, 2014	11.44	11.55	11.34	11.55	3,696	+0.11(+0.99%)
Apr 07, 2014	11.28	11.48	11.28	11.43	9,258	+0.12(+1.07%)
Apr 04, 2014	11.50	11.54	11.31	11.31	11,086	+0.19(+1.71%)
Apr 03, 2014	11.43	11.43	11.12	11.12	1,617	-0.28(-2.48%)
Apr 02, 2014	11.43	11.43	11.40	11.41	1,373	+0.11(+1.00%)
Apr 01, 2014	11.40	11.40	11.29	11.29	1,418	+0.16(+1.42%)
Mar 31, 2014	11.42	11.42	11.13	11.13	7,138	-0.27(-2.38%)
Mar 28, 2014	11.26	11.41	11.26	11.41	6,535	+0.37(+3.32%)
Mar 27, 2014	10.88	11.04	10.88	11.04	3,078	+0.09(+0.78%)
Mar 26, 2014	11.35	11.35	10.94	10.95	27,032	-0.58(-5.07%)
Mar 25, 2014	11.49	11.59	11.36	11.54	4,297	+0.08(+0.74%)
Mar 24, 2014	11.67	12.08	11.29	11.45	42,907	-0.27(-2.33%)
Mar 21, 2014	11.98	12.22	11.73	11.73	13,180	-0.23(-1.89%)
Mar 20, 2014	12.09	12.33	11.88	11.95	8,876	-0.23(-1.86%)
Mar 19, 2014	12.48	12.48	11.98	12.18	5,774	-0.09(-0.77%)
Mar 18, 2014	12.13	12.52	11.97	12.27	31,497	-0.26(-2.11%)
Mar 17, 2014	12.90	12.96	12.54	12.54	14,138	-0.42(-3.27%)
Mar 14, 2014	12.78	13.13	12.75	12.96	14,408	+0.28(+2.23%)
Mar 13, 2014	12.44	12.78	12.44	12.68	6,637	+0.32(+2.59%)
Mar 12, 2014	12.17	12.42	12.17	12.36	14,593	+0.32(+2.66%)
Mar 11, 2014	12.32	12.35	12.02	12.04	24,310	-0.27(-2.22%)
Mar 10, 2014	12.26	12.31	12.26	12.31	5,943	-0.11(-0.91%)
Mar 07, 2014	12.49	12.57	12.30	12.42	18,767	-0.36(-2.80%)
Mar 06, 2014	12.58	12.78	12.58	12.78	15,461	+0.34(+2.73%)
Mar 05, 2014	12.31	12.54	12.29	12.44	13,402	+0.03(+0.21%)
Mar 04, 2014	12.52	12.63	12.42	12.42	30,130	-0.25(-1.99%)

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.