Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.34	10.42	10.31	10.41	11,260,117	+0.09(+0.87%)
May 29, 2014	10.27	10.32	10.23	10.32	9,415,463	+0.10(+1.01%)
May 28, 2014	10.17	10.27	10.15	10.22	7,673,167	+0.06(+0.57%)
May 27, 2014	10.18	10.23	10.10	10.16	9,172,180	+0.01(+0.06%)
May 23, 2014	10.14	10.15	10.15	10.15	7,238,682	+0.06(+0.60%)
May 22, 2014	10.05	10.13	10.01	10.09	8,766,518	+0.04(+0.36%)
May 21, 2014	10.18	10.22	10.03	10.05	13,445,905	-0.06(-0.64%)
May 20, 2014	10.34	10.37	10.10	10.12	8,170,775	-0.21(-2.00%)
May 19, 2014	10.20	10.34	10.18	10.33	4,454,056	+0.09(+0.88%)
May 16, 2014	10.23	10.25	10.13	10.23	6,358,027	-0.08(-0.81%)
May 15, 2014	10.31	10.35	10.22	10.32	5,686,766	+0.02(+0.19%)
May 14, 2014	10.56	10.57	10.29	10.30	9,056,452	-0.24(-2.32%)
May 13, 2014	10.62	10.65	10.31	10.54	5,849,068	-0.07(-0.67%)
May 12, 2014	10.56	10.67	10.52	10.61	5,663,431	+0.09(+0.86%)
May 09, 2014	10.45	10.54	10.42	10.52	4,283,610	+0.06(+0.61%)
May 08, 2014	10.45	10.65	10.41	10.46	6,587,149	-0.01(-0.12%)
May 07, 2014	10.43	10.47	10.27	10.47	11,620,494	+0.09(+0.87%)
May 06, 2014	10.44	10.53	10.37	10.38	8,301,551	-0.09(-0.86%)
May 05, 2014	10.42	10.54	10.34	10.47	10,209,408	-0.03(-0.25%)
May 02, 2014	10.54	10.59	10.34	10.50	14,157,196	+0.30(+2.90%)
May 01, 2014	10.25	10.33	10.16	10.20	10,949,875	-0.01(-0.13%)
Apr 30, 2014	10.09	10.23	10.05	10.22	8,455,986	+0.14(+1.41%)
Apr 29, 2014	10.11	10.16	9.958	10.07	5,375,732	+0.01(+0.13%)
Apr 28, 2014	10.08	10.11	9.952	10.06	8,562,589	+0.05(+0.51%)
Apr 25, 2014	10.10	10.13	10.01	10.01	7,182,033	-0.17(-1.64%)
Apr 24, 2014	10.16	10.21	10.05	10.18	6,366,782	+0.04(+0.44%)
Apr 23, 2014	10.05	10.17	10.00	10.13	6,582,579	+0.05(+0.51%)
Apr 22, 2014	10.02	10.11	9.997	10.08	9,025,494	+0.11(+1.10%)
Apr 21, 2014	9.849	9.984	9.849	9.971	12,548,835	+0.15(+1.57%)
Apr 17, 2014	9.430	9.817	9.817	9.817	30,422,474	-0.51(-4.98%)
Apr 16, 2014	10.24	10.34	10.14	10.33	13,269,387	+0.19(+1.90%)
Apr 15, 2014	10.23	10.31	9.997	10.14	12,975,441	-0.06(-0.57%)
Apr 14, 2014	10.21	10.29	10.10	10.20	8,660,236	+0.03(+0.32%)
Apr 11, 2014	10.27	10.36	10.16	10.16	20,073,020	-0.17(-1.62%)
Apr 10, 2014	10.58	10.72	10.30	10.33	16,848,836	-0.23(-2.13%)
Apr 09, 2014	10.44	10.63	10.44	10.56	11,996,232	+0.18(+1.74%)
Apr 08, 2014	10.33	10.39	10.28	10.38	12,252,655	+0.07(+0.69%)
Apr 07, 2014	10.54	10.55	10.21	10.31	12,836,382	-0.24(-2.26%)
Apr 04, 2014	10.69	10.74	10.52	10.54	12,261,502	-0.10(-0.91%)
Apr 03, 2014	10.72	10.84	10.61	10.64	9,125,746	-0.17(-1.55%)
Apr 02, 2014	10.79	10.89	10.72	10.81	6,376,954	+0.01(+0.12%)
Apr 01, 2014	10.56	10.81	10.54	10.79	7,406,932	+0.26(+2.51%)
Mar 31, 2014	10.47	10.57	10.47	10.53	5,468,060	+0.10(+0.93%)
Mar 28, 2014	10.54	10.59	10.41	10.43	5,759,276	-0.08(-0.74%)
Mar 27, 2014	10.22	10.54	10.21	10.51	8,190,663	+0.21(+2.06%)
Mar 26, 2014	10.58	10.65	10.29	10.30	7,394,849	-0.23(-2.14%)
Mar 25, 2014	10.67	10.69	10.48	10.52	7,654,887	-0.06(-0.61%)
Mar 24, 2014	10.49	10.63	10.42	10.59	9,524,295	+0.16(+1.54%)
Mar 21, 2014	10.63	10.64	10.40	10.43	10,877,818	-0.19(-1.82%)
Mar 20, 2014	10.45	10.62	10.43	10.62	4,960,751	+0.12(+1.10%)
Mar 19, 2014	10.61	10.65	10.43	10.51	6,378,707	-0.08(-0.73%)
Mar 18, 2014	10.43	10.58	10.40	10.58	5,376,500	+0.14(+1.29%)
Mar 17, 2014	10.37	10.48	10.28	10.45	6,536,980	+0.19(+1.88%)
Mar 14, 2014	10.36	10.46	10.18	10.25	14,035,916	-0.09(-0.87%)
Mar 13, 2014	10.65	10.65	10.32	10.34	12,585,838	-0.29(-2.75%)
Mar 12, 2014	10.70	10.74	10.59	10.64	7,046,981	-0.12(-1.13%)
Mar 11, 2014	10.71	10.91	10.70	10.76	12,851,071	+0.06(+0.60%)
Mar 10, 2014	10.68	10.78	10.66	10.69	7,795,578	+0.01(+0.12%)
Mar 07, 2014	10.80	10.91	10.67	10.68	14,005,060	-0.04(-0.42%)
Mar 06, 2014	10.80	10.85	10.72	10.73	7,369,344	-0.04(-0.41%)
Mar 05, 2014	10.70	10.82	10.69	10.77	8,443,231	+0.06(+0.60%)
Mar 04, 2014	10.71	10.75	10.64	10.71	8,252,630	+0.11(+1.03%)

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.