Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.756	9.839	9.738	9.780	38,773,716	-0.06(-0.60%)
May 29, 2014	9.756	9.851	9.738	9.839	71,655,312	+0.14(+1.41%)
May 28, 2014	9.619	9.732	9.607	9.702	38,797,420	+0.09(+0.93%)
May 27, 2014	9.572	9.637	9.547	9.613	35,209,228	+0.08(+0.87%)
May 23, 2014	9.464	9.530	9.530	9.530	28,584,942	+0.03(+0.34%)
May 22, 2014	9.429	9.536	9.429	9.497	21,666,718	+0.03(+0.35%)
May 21, 2014	9.411	9.506	9.399	9.464	29,733,550	+0.08(+0.89%)
May 20, 2014	9.458	9.476	9.363	9.381	34,065,004	-0.09(-0.94%)
May 19, 2014	9.351	9.482	9.351	9.470	28,998,956	+0.10(+1.02%)
May 16, 2014	9.339	9.435	9.256	9.375	43,100,356	+0.04(+0.45%)
May 15, 2014	9.363	9.369	9.250	9.334	45,678,172	-0.04(-0.38%)
May 14, 2014	9.429	9.453	9.369	9.369	25,170,658	-0.07(-0.69%)
May 13, 2014	9.429	9.458	9.369	9.435	27,709,520	+0.01(+0.13%)
May 12, 2014	9.405	9.458	9.387	9.423	28,492,084	+0.04(+0.44%)
May 09, 2014	9.357	9.458	9.357	9.381	42,315,892	-0.02(-0.25%)
May 08, 2014	9.244	9.488	9.226	9.405	61,845,628	+0.21(+2.26%)
May 07, 2014	9.298	9.298	9.179	9.197	53,944,796	-0.06(-0.64%)
May 06, 2014	9.363	9.375	9.238	9.256	38,228,012	-0.11(-1.14%)
May 05, 2014	9.405	9.441	9.345	9.363	42,215,376	-0.10(-1.01%)
May 02, 2014	9.488	9.506	9.399	9.458	37,289,964	-0.01(-0.06%)
May 01, 2014	9.607	9.637	9.429	9.464	51,497,228	-0.14(-1.49%)
Apr 30, 2014	9.536	9.625	9.470	9.607	44,498,588	+0.09(+0.97%)
Apr 29, 2014	9.444	9.533	9.391	9.515	45,767,968	+0.09(+0.94%)
Apr 28, 2014	9.409	9.474	9.297	9.426	55,538,528	+0.11(+1.20%)
Apr 25, 2014	9.332	9.385	9.273	9.314	91,272,000	-0.32(-3.31%)
Apr 24, 2014	9.686	9.704	9.562	9.633	46,289,304	+0.05(+0.55%)
Apr 23, 2014	9.491	9.633	9.491	9.580	33,373,094	+0.08(+0.81%)
Apr 22, 2014	9.421	9.550	9.403	9.503	31,784,924	+0.07(+0.75%)
Apr 21, 2014	9.450	9.491	9.385	9.432	42,072,044	-0.01(-0.13%)
Apr 17, 2014	9.438	9.444	9.444	9.444	29,915,472	-0.04(-0.44%)
Apr 16, 2014	9.409	9.485	9.385	9.485	36,942,996	+0.14(+1.45%)
Apr 15, 2014	9.308	9.373	9.243	9.350	48,388,292	+0.08(+0.89%)
Apr 14, 2014	9.285	9.308	9.167	9.267	34,250,580	+0.04(+0.45%)
Apr 11, 2014	9.326	9.397	9.208	9.226	66,643,952	+0.00(+0.00%)
Apr 10, 2014	9.385	9.391	9.202	9.226	52,068,864	-0.12(-1.33%)
Apr 09, 2014	9.444	9.494	9.297	9.350	61,848,660	-0.15(-1.61%)
Apr 08, 2014	9.438	9.539	9.397	9.503	45,189,064	+0.09(+1.00%)
Apr 07, 2014	9.491	9.544	9.362	9.409	47,516,940	-0.11(-1.18%)
Apr 04, 2014	9.733	9.733	9.509	9.521	51,714,340	-0.15(-1.59%)
Apr 03, 2014	9.716	9.733	9.645	9.674	44,163,432	-0.04(-0.43%)
Apr 02, 2014	9.592	9.733	9.533	9.716	67,349,104	+0.08(+0.86%)
Apr 01, 2014	9.249	9.713	9.249	9.633	143,819,552	+0.42(+4.62%)
Mar 31, 2014	9.208	9.226	9.137	9.208	45,494,448	+0.09(+0.97%)
Mar 28, 2014	9.043	9.196	9.037	9.120	62,032,096	+0.12(+1.31%)
Mar 27, 2014	9.001	9.078	8.954	9.001	47,602,160	+0.00(+0.00%)
Mar 26, 2014	9.078	9.114	8.990	9.001	41,214,444	-0.05(-0.52%)
Mar 25, 2014	9.102	9.125	9.025	9.049	41,328,784	-0.04(-0.39%)
Mar 24, 2014	9.137	9.173	9.031	9.084	45,565,260	-0.05(-0.52%)
Mar 21, 2014	9.285	9.291	9.120	9.131	53,812,440	-0.05(-0.51%)
Mar 20, 2014	9.120	9.179	9.072	9.179	35,695,016	+0.04(+0.45%)
Mar 19, 2014	9.155	9.179	9.060	9.137	41,222,864	-0.01(-0.06%)
Mar 18, 2014	9.025	9.190	9.019	9.143	47,763,920	+0.12(+1.37%)
Mar 17, 2014	8.960	9.049	8.948	9.019	45,284,448	+0.12(+1.33%)
Mar 14, 2014	8.960	9.001	8.889	8.901	45,646,440	-0.06(-0.66%)
Mar 13, 2014	9.125	9.125	8.913	8.960	58,078,276	-0.13(-1.43%)
Mar 12, 2014	8.996	9.102	8.942	9.090	52,645,368	+0.06(+0.65%)
Mar 11, 2014	9.143	9.161	8.954	9.031	58,598,036	-0.12(-1.35%)
Mar 10, 2014	9.149	9.232	9.120	9.155	51,639,716	-0.06(-0.70%)
Mar 07, 2014	9.279	9.326	9.173	9.220	40,196,220	-0.03(-0.32%)
Mar 06, 2014	9.279	9.344	9.243	9.249	45,049,348	+0.02(+0.26%)
Mar 05, 2014	9.078	9.249	9.066	9.226	55,657,740	+0.15(+1.69%)
Mar 04, 2014	9.049	9.084	9.010	9.072	56,020,568	+0.10(+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.