Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.192	8.272	8.080	8.192	352,038	+0.00(+0.00%)
Apr 29, 2014	7.912	8.248	7.889	8.192	532,285	+0.31(+3.96%)
Apr 28, 2014	7.681	7.918	7.569	7.880	533,706	+0.27(+3.55%)
Apr 25, 2014	7.539	7.682	7.412	7.610	768,096	+0.07(+0.95%)
Apr 24, 2014	7.309	7.587	7.206	7.539	1,383,892	+0.22(+3.03%)
Apr 23, 2014	6.399	8.149	6.343	7.317	3,932,870	+0.94(+14.78%)
Apr 22, 2014	6.304	6.415	6.266	6.375	204,086	+0.07(+1.13%)
Apr 21, 2014	6.304	6.327	6.193	6.304	273,758	+0.04(+0.63%)
Apr 17, 2014	6.185	6.264	6.264	6.264	198,379	+0.06(+1.02%)
Apr 16, 2014	6.177	6.217	6.137	6.201	133,016	+0.06(+0.90%)
Apr 15, 2014	6.240	6.240	6.098	6.145	178,694	-0.08(-1.27%)
Apr 14, 2014	6.122	6.248	6.102	6.224	214,742	+0.15(+2.48%)
Apr 11, 2014	6.066	6.129	6.066	6.074	118,840	-0.02(-0.26%)
Apr 10, 2014	6.129	6.129	6.058	6.090	144,290	-0.02(-0.39%)
Apr 09, 2014	6.145	6.165	6.058	6.114	130,331	+0.01(+0.13%)
Apr 08, 2014	6.193	6.272	6.034	6.106	362,348	-0.12(-1.91%)
Apr 07, 2014	6.272	6.281	6.161	6.224	161,158	-0.05(-0.76%)
Apr 04, 2014	6.335	6.351	6.272	6.272	121,517	-0.05(-0.75%)
Apr 03, 2014	6.335	6.335	6.272	6.319	121,313	-0.01(-0.13%)
Apr 02, 2014	6.240	6.335	6.193	6.327	146,443	+0.10(+1.65%)
Apr 01, 2014	6.415	6.415	6.193	6.224	175,912	-0.17(-2.60%)
Mar 31, 2014	6.438	6.462	6.375	6.391	141,801	+0.01(+0.12%)
Mar 28, 2014	6.422	6.430	6.296	6.383	210,713	+0.02(+0.25%)
Mar 27, 2014	6.240	6.383	6.106	6.367	224,436	+0.20(+3.18%)
Mar 26, 2014	6.312	6.312	6.147	6.171	160,342	-0.12(-1.87%)
Mar 25, 2014	6.218	6.312	6.187	6.288	216,877	+0.09(+1.39%)
Mar 24, 2014	6.265	6.265	6.147	6.202	231,167	+0.01(+0.13%)
Mar 21, 2014	6.202	6.273	6.171	6.194	167,711	+0.05(+0.76%)
Mar 20, 2014	6.210	6.249	6.108	6.147	103,320	-0.08(-1.26%)
Mar 19, 2014	6.155	6.249	6.152	6.226	91,450	+0.05(+0.89%)
Mar 18, 2014	6.147	6.241	6.069	6.171	228,815	+0.00(+0.00%)
Mar 17, 2014	6.288	6.312	6.108	6.171	257,018	-0.14(-2.23%)
Mar 14, 2014	6.093	6.343	6.093	6.312	201,379	+0.22(+3.60%)
Mar 13, 2014	6.187	6.187	5.889	6.093	408,005	-0.09(-1.52%)
Mar 12, 2014	6.375	6.406	6.171	6.187	299,589	-0.16(-2.59%)
Mar 11, 2014	6.375	6.398	6.335	6.351	132,299	-0.04(-0.61%)
Mar 10, 2014	6.429	6.429	6.343	6.390	115,000	-0.02(-0.24%)
Mar 07, 2014	6.453	6.453	6.351	6.406	146,386	-0.02(-0.24%)
Mar 06, 2014	6.406	6.461	6.343	6.422	115,384	+0.04(+0.61%)
Mar 05, 2014	6.476	6.476	6.359	6.382	127,150	-0.08(-1.21%)
Mar 04, 2014	6.437	6.476	6.331	6.461	191,613	+0.05(+0.86%)
Mar 03, 2014	6.414	6.461	6.382	6.406	115,619	+0.00(+0.00%)
Feb 28, 2014	6.375	6.461	6.304	6.406	118,316	+0.05(+0.86%)
Feb 27, 2014	6.437	6.461	6.257	6.351	440,834	-0.16(-2.52%)
Feb 26, 2014	6.664	6.664	6.461	6.516	193,588	-0.09(-1.41%)
Feb 25, 2014	6.772	6.772	6.570	6.609	201,365	-0.09(-1.28%)
Feb 24, 2014	6.803	6.827	6.687	6.694	204,990	-0.08(-1.15%)
Feb 21, 2014	6.803	6.819	6.687	6.772	169,712	-0.03(-0.46%)
Feb 20, 2014	6.702	6.850	6.702	6.803	199,654	+0.10(+1.51%)
Feb 19, 2014	6.764	6.842	6.656	6.702	216,193	-0.04(-0.58%)
Feb 18, 2014	6.834	6.920	6.694	6.741	261,130	-0.02(-0.23%)
Feb 14, 2014	6.725	6.757	6.757	6.757	127,310	+0.06(+0.93%)
Feb 13, 2014	6.578	6.694	6.578	6.694	171,586	+0.11(+1.65%)
Feb 12, 2014	6.632	6.648	6.562	6.585	118,519	-0.05(-0.70%)
Feb 11, 2014	6.570	6.687	6.570	6.632	206,100	+0.06(+0.95%)
Feb 10, 2014	6.679	6.723	6.527	6.570	187,777	-0.11(-1.63%)
Feb 07, 2014	6.866	6.866	6.539	6.679	362,838	-0.14(-2.05%)
Feb 06, 2014	6.772	6.897	6.733	6.819	204,764	+0.14(+2.10%)
Feb 05, 2014	6.842	6.842	6.616	6.679	206,710	-0.14(-2.05%)
Feb 04, 2014	6.881	6.947	6.780	6.819	208,896	+0.01(+0.11%)

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.