Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.20	10.50	10.20	10.40	8,888	-0.10(-0.95%)
May 29, 2014	10.01	10.51	10.00	10.50	165,214	+0.30(+2.94%)
May 28, 2014	10.18	10.42	10.14	10.20	5,763	-0.23(-2.21%)
May 27, 2014	10.30	10.43	10.22	10.43	10,116	+0.18(+1.76%)
May 26, 2014	10.25	10.25	10.25	10.25	371	-0.01(-0.10%)
May 23, 2014	10.30	10.33	10.10	10.26	4,723	+0.28(+2.81%)
May 22, 2014	9.920	9.980	9.920	9.980	2,197	+0.08(+0.81%)
May 21, 2014	9.750	9.900	9.750	9.900	9,252	+0.15(+1.54%)
May 16, 2014	9.750	9.750	9.750	9.750	165	+0.00(+0.00%)
May 15, 2014	9.750	9.750	9.750	9.750	4,770	+0.00(+0.00%)
May 14, 2014	9.760	9.820	9.750	9.750	2,013	+0.00(+0.00%)
May 13, 2014	9.830	9.840	9.750	9.750	1,579	-0.11(-1.12%)
May 12, 2014	9.750	9.870	9.750	9.860	2,212	+0.11(+1.13%)
May 09, 2014	9.760	9.800	9.750	9.750	2,421	+0.00(+0.00%)
May 08, 2014	9.750	9.750	9.750	9.750	2,353	+0.05(+0.52%)
May 07, 2014	9.800	9.800	9.700	9.700	1,200	-0.20(-2.02%)
May 06, 2014	9.830	9.900	9.750	9.900	2,682	-0.02(-0.20%)
May 05, 2014	9.800	9.920	9.800	9.920	4,430	+0.09(+0.92%)
May 02, 2014	9.800	9.890	9.750	9.830	2,404	+0.17(+1.76%)
May 01, 2014	9.790	9.790	9.660	9.660	91,779	-0.14(-1.43%)
Apr 30, 2014	9.640	9.890	9.640	9.800	5,155	+0.01(+0.10%)
Apr 29, 2014	9.790	9.790	9.790	9.790	396	+0.00(+0.00%)
Apr 28, 2014	9.790	9.790	9.700	9.790	1,051	+0.00(+0.00%)
Apr 25, 2014	9.680	9.790	9.630	9.790	1,512	+0.00(+0.00%)
Apr 24, 2014	9.960	9.960	9.790	9.790	633	-0.07(-0.71%)
Apr 23, 2014	9.950	9.970	9.860	9.860	1,223	-0.11(-1.10%)
Apr 22, 2014	9.920	9.990	9.920	9.970	2,231	+0.00(+0.00%)
Apr 21, 2014	9.810	9.970	9.810	9.970	483	+0.09(+0.91%)
Apr 17, 2014		9.880	9.880	9.880	0	+0.01(+0.10%)
Apr 16, 2014	9.700	9.870	9.700	9.870	4,633	+0.00(+0.00%)
Apr 15, 2014	9.540	9.900	9.540	9.870	3,457	+0.02(+0.20%)
Apr 14, 2014	9.500	9.850	9.500	9.850	4,432	+0.25(+2.60%)
Apr 11, 2014	9.600	9.600	9.600	9.600	687	+0.00(+0.00%)
Apr 10, 2014	9.630	9.760	9.600	9.600	10,384	+0.02(+0.21%)
Apr 09, 2014	9.500	9.700	9.500	9.580	10,657	+0.08(+0.84%)
Apr 08, 2014	9.720	9.720	9.500	9.500	841	-0.15(-1.55%)
Apr 07, 2014	9.520	9.650	9.500	9.650	2,879	+0.13(+1.37%)
Apr 04, 2014	9.570	9.570	9.520	9.520	484	+0.00(+0.00%)
Apr 03, 2014	9.370	9.520	9.370	9.520	2,996	+0.17(+1.82%)
Apr 02, 2014	9.580	9.590	9.350	9.350	180,371	+0.08(+0.86%)
Apr 01, 2014	9.310	9.310	9.260	9.270	528	-0.08(-0.86%)
Mar 31, 2014	9.300	9.500	9.300	9.350	5,049	+0.01(+0.11%)
Mar 28, 2014	9.300	9.350	9.250	9.340	6,248	+0.04(+0.43%)
Mar 27, 2014	9.250	9.300	9.250	9.300	1,000	+0.05(+0.54%)
Mar 26, 2014	9.250	9.310	9.190	9.250	2,418	+0.05(+0.54%)
Mar 25, 2014	9.150	9.300	9.150	9.200	108,686	+0.05(+0.55%)
Mar 24, 2014	9.160	9.240	9.150	9.150	4,156	-0.10(-1.08%)
Mar 21, 2014	9.250	9.250	9.250	9.250	2,130	+0.04(+0.43%)
Mar 20, 2014	9.210	9.210	9.210	9.210	200	-0.04(-0.43%)
Mar 19, 2014	9.200	9.300	9.200	9.250	3,686	+0.05(+0.54%)
Mar 18, 2014	9.240	9.300	9.150	9.200	5,309	+0.00(+0.00%)
Mar 17, 2014	9.060	9.200	8.960	9.200	7,414	+0.05(+0.55%)
Mar 14, 2014	9.160	9.160	9.150	9.150	286	-0.01(-0.11%)
Mar 13, 2014	9.150	9.160	9.150	9.160	2,000	+0.11(+1.22%)
Mar 12, 2014	9.050	9.050	8.950	9.050	4,213	+0.00(+0.00%)
Mar 11, 2014	9.090	9.140	9.050	9.050	6,226	-0.10(-1.09%)
Mar 10, 2014	8.950	9.150	8.870	9.150	3,410	-0.05(-0.54%)
Mar 07, 2014	9.280	9.300	9.200	9.200	2,448	+0.00(+0.00%)
Mar 06, 2014	9.200	9.200	9.160	9.200	945	-0.10(-1.08%)
Mar 05, 2014	9.110	9.300	9.110	9.300	2,794	+0.10(+1.09%)
Mar 04, 2014	9.220	9.250	9.200	9.200	2,390	-0.07(-0.76%)

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.