Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.110	8.260	7.930	8.210	6,865,344	-0.15(-1.79%)
Apr 29, 2014	8.180	8.390	8.160	8.360	4,022,408	+0.17(+2.08%)
Apr 28, 2014	8.400	8.400	8.160	8.190	3,272,381	-0.19(-2.27%)
Apr 25, 2014	8.420	8.440	8.310	8.380	4,318,316	+0.04(+0.48%)
Apr 24, 2014	8.550	8.640	8.270	8.340	6,777,919	-0.27(-3.14%)
Apr 23, 2014	8.620	8.700	8.480	8.610	4,024,037	+0.06(+0.70%)
Apr 22, 2014	8.590	8.600	8.430	8.550	6,265,274	+0.01(+0.12%)
Apr 21, 2014	8.800	8.820	8.250	8.540	6,309,593	-0.22(-2.51%)
Apr 17, 2014		8.760	8.760	8.760	0	-0.07(-0.79%)
Apr 16, 2014	9.200	9.220	8.820	8.830	7,267,069	-0.35(-3.81%)
Apr 15, 2014	9.220	9.230	9.020	9.180	3,464,913	-0.19(-2.03%)
Apr 14, 2014	9.540	9.540	9.360	9.370	3,497,838	+0.00(+0.00%)
Apr 11, 2014	9.520	9.540	9.340	9.370	3,357,513	-0.07(-0.74%)
Apr 10, 2014	9.860	9.860	9.440	9.440	7,303,181	-0.16(-1.67%)
Apr 09, 2014	9.440	9.650	9.440	9.600	2,909,533	+0.10(+1.05%)
Apr 08, 2014	9.530	9.600	9.430	9.500	2,060,056	+0.06(+0.64%)
Apr 07, 2014	9.490	9.655	9.380	9.440	2,456,297	-0.06(-0.63%)
Apr 04, 2014	9.590	9.640	9.490	9.500	3,145,461	+0.07(+0.74%)
Apr 03, 2014	9.570	9.600	9.340	9.430	5,893,218	-0.05(-0.53%)
Apr 02, 2014	9.780	9.920	9.390	9.480	7,814,431	-0.23(-2.37%)
Apr 01, 2014	9.840	9.840	9.610	9.710	1,107,824	+0.03(+0.31%)
Mar 31, 2014	9.940	9.940	9.640	9.680	1,780,035	-0.24(-2.42%)
Mar 28, 2014	9.830	10.06	9.710	9.920	1,836,316	+0.11(+1.12%)
Mar 27, 2014	9.710	9.960	9.550	9.810	2,488,032	-0.02(-0.20%)
Mar 26, 2014	10.31	10.33	9.810	9.830	1,788,473	-0.47(-4.56%)
Mar 25, 2014	10.24	10.43	10.18	10.30	997,163	+0.13(+1.28%)
Mar 24, 2014	10.32	10.47	10.16	10.17	1,348,142	-0.34(-3.24%)
Mar 21, 2014	10.77	10.80	10.50	10.51	2,672,310	-0.22(-2.05%)
Mar 20, 2014	10.70	10.83	10.62	10.73	1,781,838	-0.04(-0.37%)
Mar 19, 2014	11.02	11.06	10.72	10.77	0	-0.38(-3.41%)
Mar 18, 2014	11.05	11.22	11.02	11.15	1,375,732	-0.09(-0.80%)
Mar 17, 2014	11.69	11.69	11.20	11.24	2,041,812	-0.49(-4.18%)
Mar 14, 2014	11.72	11.86	11.59	11.73	1,708,399	+0.14(+1.21%)
Mar 13, 2014	11.34	11.65	11.28	11.59	1,500,659	+0.20(+1.76%)
Mar 12, 2014	11.26	11.44	11.21	11.39	1,871,805	+0.26(+2.34%)
Mar 11, 2014	11.23	11.31	11.05	11.13	1,559,827	+0.00(+0.00%)
Mar 10, 2014	11.20	11.26	11.05	11.13	1,154,827	-0.07(-0.62%)
Mar 07, 2014	11.24	11.29	11.12	11.20	1,487,406	-0.14(-1.23%)
Mar 06, 2014	11.37	11.40	11.22	11.34	1,428,687	+0.03(+0.27%)
Mar 05, 2014	11.24	11.37	11.16	11.31	1,512,771	+0.07(+0.62%)
Mar 04, 2014	11.13	11.32	11.05	11.24	1,217,065	-0.02(-0.18%)
Mar 03, 2014	11.40	11.56	11.22	11.26	2,223,457	+0.18(+1.62%)
Feb 28, 2014	11.29	11.30	10.97	11.08	2,735,596	-0.22(-1.95%)
Feb 27, 2014	11.50	11.60	11.14	11.30	2,954,687	-0.11(-0.96%)
Feb 26, 2014	11.32	11.59	11.30	11.41	2,357,347	+0.00(+0.00%)
Feb 25, 2014	11.46	11.64	11.32	11.41	1,848,208	-0.09(-0.78%)
Feb 24, 2014	11.65	11.66	11.48	11.50	1,410,071	-0.11(-0.95%)
Feb 21, 2014	11.69	11.77	11.46	11.61	2,708,541	-0.06(-0.51%)
Feb 20, 2014	11.39	11.69	11.32	11.67	2,437,627	+0.35(+3.09%)
Feb 19, 2014	11.35	11.65	11.14	11.32	3,175,914	-0.20(-1.74%)
Feb 18, 2014	11.70	11.76	11.40	11.52	1,669,717	-0.11(-0.95%)
Feb 14, 2014		11.63	11.63	11.63	0	+0.34(+3.01%)
Feb 13, 2014	11.00	11.31	10.96	11.29	2,215,950	+0.36(+3.29%)
Feb 12, 2014	11.41	11.41	10.87	10.93	2,845,207	-0.38(-3.36%)
Feb 11, 2014	10.89	11.36	10.89	11.31	0	+0.53(+4.92%)
Feb 10, 2014	10.25	10.80	10.24	10.78	0	+0.67(+6.63%)
Feb 07, 2014	9.860	10.24	9.810	10.11	2,860,310	+0.31(+3.16%)
Feb 06, 2014	10.08	10.08	9.770	9.800	0	-0.21(-2.10%)
Feb 05, 2014	10.50	10.50	10.01	10.01	2,193,587	-0.35(-3.38%)
Feb 04, 2014	10.21	10.38	10.15	10.36	2,076,384	+0.10(+0.97%)

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.