Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.332	9.332	9.048	9.098	4,415	-0.10(-1.05%)
May 29, 2014	9.083	9.272	9.083	9.194	4,493	+0.03(+0.28%)
May 28, 2014	9.444	9.444	9.006	9.169	11,734	-0.12(-1.30%)
May 27, 2014	9.581	9.581	9.246	9.289	16,842	-0.28(-2.97%)
May 23, 2014	9.624	9.573	9.573	9.573	1,162	-0.07(-0.71%)
May 22, 2014	9.590	9.642	9.590	9.642	7,511	+0.08(+0.81%)
May 21, 2014	9.590	9.633	9.564	9.564	1,928	-0.08(-0.85%)
May 20, 2014	9.685	9.753	9.581	9.647	7,924	-0.41(-4.06%)
May 19, 2014	9.934	10.05	9.659	10.05	2,143	+0.42(+4.38%)
May 16, 2014	9.633	9.728	9.573	9.633	2,869	-0.17(-1.75%)
May 15, 2014	9.805	9.848	9.676	9.805	2,083	-0.04(-0.44%)
May 14, 2014	9.891	9.891	9.793	9.848	2,132	+0.01(+0.09%)
May 13, 2014	9.805	9.951	9.773	9.839	13,466	+0.09(+0.88%)
May 12, 2014	9.882	9.882	9.754	9.754	2,707	+0.09(+0.98%)
May 09, 2014	9.728	9.848	9.633	9.659	4,190	-0.13(-1.32%)
May 08, 2014	10.02	10.02	9.776	9.788	5,861	-0.06(-0.60%)
May 07, 2014	10.08	10.08	9.745	9.847	7,979	-0.20(-1.98%)
May 06, 2014	10.12	10.12	10.03	10.05	3,979	-0.03(-0.34%)
May 05, 2014	10.29	10.29	10.08	10.08	4,875	+0.02(+0.17%)
May 02, 2014	10.05	10.16	10.05	10.06	6,328	+0.17(+1.74%)
May 01, 2014	10.00	10.00	9.822	9.891	13,220	-0.11(-1.12%)
Apr 30, 2014	10.11	10.15	9.969	10.00	4,689	-0.10(-1.02%)
Apr 29, 2014	10.10	10.22	10.10	10.11	4,605	+0.13(+1.29%)
Apr 28, 2014	10.23	10.23	9.977	9.977	10,733	+0.00(+0.00%)
Apr 25, 2014	10.08	10.11	9.968	9.977	1,444	-0.13(-1.28%)
Apr 24, 2014	10.20	10.20	10.02	10.11	4,314	-0.02(-0.17%)
Apr 23, 2014	10.07	10.12	9.960	10.12	2,850	+0.15(+1.47%)
Apr 22, 2014	9.805	9.977	9.805	9.977	3,685	+0.15(+1.58%)
Apr 21, 2014	9.986	9.986	9.779	9.822	5,551	-0.17(-1.72%)
Apr 17, 2014	9.986	9.994	9.994	9.994	10,463	-0.11(-1.11%)
Apr 16, 2014	10.21	10.22	10.00	10.11	4,211	-0.06(-0.59%)
Apr 15, 2014	10.19	10.19	10.06	10.17	16,833	-0.27(-2.56%)
Apr 14, 2014	10.54	10.54	10.34	10.43	3,304	+0.20(+1.93%)
Apr 11, 2014	10.41	10.42	10.23	10.24	15,597	-0.18(-1.73%)
Apr 10, 2014	10.71	10.71	10.38	10.42	9,167	-0.22(-2.10%)
Apr 09, 2014	10.37	10.64	10.36	10.64	3,145	+0.10(+0.98%)
Apr 08, 2014	10.44	10.54	10.35	10.54	4,050	+0.10(+0.99%)
Apr 07, 2014	10.30	10.48	10.30	10.43	10,146	+0.11(+1.07%)
Apr 04, 2014	10.49	10.53	10.32	10.32	12,151	+0.17(+1.71%)
Apr 03, 2014	10.43	10.43	10.15	10.15	1,773	-0.26(-2.48%)
Apr 02, 2014	10.43	10.43	10.40	10.41	1,505	+0.10(+1.00%)
Apr 01, 2014	10.40	10.40	10.30	10.30	1,554	+0.14(+1.42%)
Mar 31, 2014	10.42	10.42	10.15	10.16	7,823	-0.25(-2.38%)
Mar 28, 2014	10.28	10.41	10.27	10.41	7,163	+0.33(+3.32%)
Mar 27, 2014	9.925	10.07	9.925	10.07	3,374	+0.08(+0.78%)
Mar 26, 2014	10.36	10.36	9.986	9.994	29,627	-0.53(-5.07%)
Mar 25, 2014	10.48	10.57	10.36	10.53	4,709	+0.08(+0.74%)
Mar 24, 2014	10.65	11.03	10.30	10.45	47,025	-0.25(-2.33%)
Mar 21, 2014	10.94	11.15	10.70	10.70	14,444	-0.21(-1.89%)
Mar 20, 2014	11.04	11.25	10.84	10.91	9,728	-0.21(-1.86%)
Mar 19, 2014	11.39	11.39	10.93	11.11	6,328	-0.09(-0.77%)
Mar 18, 2014	11.07	11.42	10.92	11.20	34,520	-0.24(-2.11%)
Mar 17, 2014	11.77	11.83	11.44	11.44	15,494	-0.39(-3.27%)
Mar 14, 2014	11.66	11.98	11.63	11.83	15,791	+0.26(+2.23%)
Mar 13, 2014	11.35	11.66	11.35	11.57	7,274	+0.29(+2.59%)
Mar 12, 2014	11.10	11.34	11.10	11.28	15,993	+0.29(+2.66%)
Mar 11, 2014	11.24	11.27	10.97	10.98	26,643	-0.25(-2.22%)
Mar 10, 2014	11.19	11.23	11.19	11.23	6,514	-0.10(-0.91%)
Mar 07, 2014	11.40	11.47	11.22	11.34	20,568	-0.33(-2.80%)
Mar 06, 2014	11.48	11.66	11.48	11.66	16,945	+0.31(+2.73%)
Mar 05, 2014	11.23	11.44	11.22	11.35	14,689	+0.02(+0.21%)
Mar 04, 2014	11.42	11.53	11.33	11.33	33,022	-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.