Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.328	9.328	9.045	9.094	4,417	-0.10(-1.05%)
May 29, 2014	9.079	9.268	9.079	9.191	4,495	+0.03(+0.28%)
May 28, 2014	9.440	9.440	9.002	9.165	11,739	-0.12(-1.30%)
May 27, 2014	9.578	9.578	9.242	9.285	16,848	-0.28(-2.97%)
May 23, 2014	9.621	9.569	9.569	9.569	1,163	-0.07(-0.71%)
May 22, 2014	9.586	9.638	9.586	9.638	7,514	+0.08(+0.81%)
May 21, 2014	9.586	9.629	9.561	9.561	1,929	-0.08(-0.85%)
May 20, 2014	9.681	9.750	9.578	9.643	7,927	-0.41(-4.06%)
May 19, 2014	9.930	10.05	9.655	10.05	2,144	+0.42(+4.38%)
May 16, 2014	9.629	9.724	9.569	9.629	2,870	-0.17(-1.75%)
May 15, 2014	9.801	9.844	9.672	9.801	2,084	-0.04(-0.44%)
May 14, 2014	9.887	9.887	9.789	9.844	2,133	+0.01(+0.09%)
May 13, 2014	9.801	9.947	9.769	9.836	13,471	+0.09(+0.88%)
May 12, 2014	9.879	9.879	9.750	9.750	2,708	+0.09(+0.98%)
May 09, 2014	9.724	9.844	9.629	9.655	4,191	-0.13(-1.32%)
May 08, 2014	10.02	10.02	9.772	9.784	5,863	-0.06(-0.60%)
May 07, 2014	10.08	10.08	9.741	9.843	7,982	-0.20(-1.98%)
May 06, 2014	10.12	10.12	10.02	10.04	3,981	-0.03(-0.34%)
May 05, 2014	10.28	10.28	10.08	10.08	4,876	+0.02(+0.17%)
May 02, 2014	10.04	10.15	10.04	10.06	6,330	+0.17(+1.74%)
May 01, 2014	9.999	9.999	9.818	9.887	13,225	-0.11(-1.12%)
Apr 30, 2014	10.10	10.15	9.965	9.999	4,690	-0.10(-1.02%)
Apr 29, 2014	10.09	10.21	10.09	10.10	4,607	+0.13(+1.29%)
Apr 28, 2014	10.22	10.22	9.973	9.973	10,737	+0.00(+0.00%)
Apr 25, 2014	10.08	10.11	9.965	9.973	1,444	-0.13(-1.28%)
Apr 24, 2014	10.20	10.20	10.02	10.10	4,316	-0.02(-0.17%)
Apr 23, 2014	10.07	10.12	9.956	10.12	2,851	+0.15(+1.47%)
Apr 22, 2014	9.801	9.973	9.801	9.973	3,687	+0.15(+1.58%)
Apr 21, 2014	9.982	9.982	9.775	9.818	5,553	-0.17(-1.72%)
Apr 17, 2014	9.982	9.990	9.990	9.990	10,468	-0.11(-1.11%)
Apr 16, 2014	10.21	10.21	9.999	10.10	4,212	-0.06(-0.59%)
Apr 15, 2014	10.19	10.19	10.06	10.16	16,839	-0.27(-2.56%)
Apr 14, 2014	10.54	10.54	10.33	10.43	3,305	+0.20(+1.93%)
Apr 11, 2014	10.40	10.42	10.23	10.23	15,603	-0.18(-1.73%)
Apr 10, 2014	10.70	10.70	10.38	10.41	9,171	-0.22(-2.10%)
Apr 09, 2014	10.37	10.64	10.36	10.64	3,146	+0.10(+0.98%)
Apr 08, 2014	10.44	10.53	10.34	10.53	4,052	+0.10(+0.99%)
Apr 07, 2014	10.29	10.47	10.29	10.43	10,150	+0.11(+1.07%)
Apr 04, 2014	10.49	10.52	10.32	10.32	12,155	+0.17(+1.71%)
Apr 03, 2014	10.43	10.43	10.15	10.15	1,773	-0.26(-2.48%)
Apr 02, 2014	10.42	10.42	10.39	10.40	1,506	+0.10(+1.00%)
Apr 01, 2014	10.39	10.39	10.30	10.30	1,555	+0.14(+1.42%)
Mar 31, 2014	10.41	10.41	10.15	10.16	7,826	-0.25(-2.38%)
Mar 28, 2014	10.27	10.40	10.27	10.40	7,165	+0.33(+3.32%)
Mar 27, 2014	9.922	10.07	9.922	10.07	3,375	+0.08(+0.78%)
Mar 26, 2014	10.35	10.35	9.982	9.990	29,638	-0.53(-5.06%)
Mar 25, 2014	10.48	10.57	10.36	10.52	4,711	+0.08(+0.74%)
Mar 24, 2014	10.64	11.02	10.30	10.45	47,043	-0.25(-2.33%)
Mar 21, 2014	10.93	11.14	10.70	10.70	14,450	-0.21(-1.89%)
Mar 20, 2014	11.03	11.24	10.83	10.90	9,731	-0.21(-1.86%)
Mar 19, 2014	11.38	11.38	10.92	11.11	6,330	-0.09(-0.77%)
Mar 18, 2014	11.07	11.42	10.92	11.19	34,534	-0.24(-2.10%)
Mar 17, 2014	11.77	11.82	11.43	11.43	15,500	-0.39(-3.27%)
Mar 14, 2014	11.66	11.98	11.63	11.82	15,797	+0.26(+2.23%)
Mar 13, 2014	11.35	11.66	11.35	11.56	7,277	+0.29(+2.59%)
Mar 12, 2014	11.10	11.33	11.10	11.27	15,999	+0.29(+2.66%)
Mar 11, 2014	11.24	11.26	10.96	10.98	26,654	-0.25(-2.22%)
Mar 10, 2014	11.19	11.23	11.19	11.23	6,516	-0.10(-0.91%)
Mar 07, 2014	11.39	11.47	11.22	11.33	20,576	-0.33(-2.80%)
Mar 06, 2014	11.48	11.66	11.48	11.66	16,952	+0.31(+2.73%)
Mar 05, 2014	11.23	11.43	11.21	11.35	14,694	+0.02(+0.21%)
Mar 04, 2014	11.42	11.52	11.32	11.32	33,034	-0.23(-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.