Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.00	11.02	10.88	10.92	497,436	-0.02(-0.18%)
May 29, 2014	10.86	11.02	10.83	10.94	1,023,818	+0.08(+0.74%)
May 28, 2014	10.93	10.95	10.82	10.86	2,340,752	-0.06(-0.55%)
May 27, 2014	11.03	11.03	10.79	10.92	1,115,010	+0.26(+2.44%)
May 23, 2014	10.60	10.66	10.66	10.66	243,600	+0.05(+0.47%)
May 22, 2014	10.76	10.77	10.58	10.61	197,781	-0.21(-1.94%)
May 21, 2014	10.70	10.84	10.69	10.82	1,039,579	+0.14(+1.31%)
May 20, 2014	10.65	10.68	10.60	10.68	613,551	-0.05(-0.47%)
May 19, 2014	10.73	10.81	10.68	10.73	408,068	-0.02(-0.19%)
May 16, 2014	10.76	10.77	10.67	10.75	312,424	+0.15(+1.42%)
May 15, 2014	10.59	10.62	10.50	10.60	560,934	-0.08(-0.75%)
May 14, 2014	10.64	10.72	10.61	10.68	515,102	-0.02(-0.19%)
May 13, 2014	10.76	10.79	10.63	10.70	1,128,347	-0.05(-0.47%)
May 12, 2014	11.03	11.08	10.75	10.75	891,794	-0.17(-1.56%)
May 09, 2014	10.95	10.99	10.86	10.92	1,684,126	-0.43(-3.79%)
May 08, 2014	11.12	11.46	11.04	11.35	1,289,063	-0.25(-2.16%)
May 07, 2014	11.48	11.63	11.40	11.60	743,855	+0.13(+1.13%)
May 06, 2014	11.35	11.51	11.33	11.47	511,425	+0.04(+0.35%)
May 05, 2014	11.33	11.47	11.25	11.43	553,931	-0.19(-1.64%)
May 02, 2014	11.60	11.67	11.56	11.62	472,756	-0.01(-0.09%)
May 01, 2014	11.57	11.66	11.54	11.63	537,863	+0.04(+0.35%)
Apr 30, 2014	11.62	11.69	11.50	11.59	542,749	-0.02(-0.17%)
Apr 29, 2014	11.65	11.68	11.56	11.61	659,999	+0.10(+0.87%)
Apr 28, 2014	11.45	11.61	11.39	11.51	723,066	-0.26(-2.21%)
Apr 25, 2014	11.78	11.84	11.64	11.77	817,831	+0.34(+2.97%)
Apr 24, 2014	11.48	11.51	11.36	11.43	704,551	+0.17(+1.51%)
Apr 23, 2014	11.32	11.35	11.18	11.26	343,962	-0.01(-0.09%)
Apr 22, 2014	11.19	11.30	11.16	11.27	644,339	+0.05(+0.45%)
Apr 21, 2014	11.08	11.23	11.05	11.22	296,475	+0.12(+1.08%)
Apr 17, 2014	11.29	11.10	11.10	11.10	252,000	-0.16(-1.42%)
Apr 16, 2014	11.06	11.28	11.06	11.26	214,865	+0.33(+3.02%)
Apr 15, 2014	11.01	11.03	10.76	10.93	540,894	-0.19(-1.71%)
Apr 14, 2014	11.08	11.12	11.00	11.12	464,325	+0.16(+1.46%)
Apr 11, 2014	11.10	11.12	10.96	10.96	232,616	-0.23(-2.06%)
Apr 10, 2014	11.49	11.49	11.15	11.19	261,272	-0.28(-2.44%)
Apr 09, 2014	11.52	11.54	11.33	11.47	345,284	+0.27(+2.41%)
Apr 08, 2014	11.25	11.34	11.20	11.20	348,741	-0.06(-0.53%)
Apr 07, 2014	11.37	11.40	11.22	11.26	842,257	-0.06(-0.53%)
Apr 04, 2014	11.42	11.48	11.30	11.32	200,083	-0.07(-0.61%)
Apr 03, 2014	11.41	11.45	11.32	11.39	254,989	+0.01(+0.09%)
Apr 02, 2014	11.52	11.52	11.34	11.38	423,465	-0.16(-1.39%)
Apr 01, 2014	11.57	11.61	11.50	11.54	507,536	+0.04(+0.35%)
Mar 31, 2014	11.58	11.60	11.45	11.50	828,061	+0.23(+2.04%)
Mar 28, 2014	11.22	11.31	11.20	11.27	240,767	+0.23(+2.08%)
Mar 27, 2014	11.08	11.12	11.03	11.04	161,794	-0.04(-0.36%)
Mar 26, 2014	11.11	11.15	11.07	11.08	323,787	+0.22(+2.03%)
Mar 25, 2014	10.84	10.90	10.76	10.86	602,807	+0.13(+1.21%)
Mar 24, 2014	10.83	10.84	10.66	10.73	262,994	-0.05(-0.46%)
Mar 21, 2014	11.00	11.03	10.78	10.78	1,108,052	-0.23(-2.09%)
Mar 20, 2014	10.99	11.07	10.95	11.01	188,215	+0.09(+0.82%)
Mar 19, 2014	11.17	11.17	10.92	10.92	381,051	-0.33(-2.93%)
Mar 18, 2014	11.23	11.25	11.19	11.25	331,252	+0.13(+1.17%)
Mar 17, 2014	11.02	11.15	11.01	11.12	555,486	+0.45(+4.22%)
Mar 14, 2014	10.57	10.91	10.57	10.67	352,745	+0.02(+0.19%)
Mar 13, 2014	10.96	11.00	10.60	10.65	468,211	-0.27(-2.47%)
Mar 12, 2014	10.88	11.05	10.80	10.92	361,770	-0.07(-0.64%)
Mar 11, 2014	11.13	11.19	10.99	10.99	315,862	-0.14(-1.26%)
Mar 10, 2014	11.14	11.18	11.03	11.13	263,037	-0.17(-1.50%)
Mar 07, 2014	11.26	11.32	11.21	11.30	458,930	+0.13(+1.16%)
Mar 06, 2014	11.18	11.20	10.99	11.17	648,501	+0.29(+2.67%)
Mar 05, 2014	10.84	10.89	10.79	10.88	554,377	+0.13(+1.21%)
Mar 04, 2014	10.78	10.81	10.69	10.75	335,994	+0.18(+1.70%)

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.