Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.840	7.930	7.660	7.820	690,813	-0.08(-1.01%)
May 29, 2014	7.890	7.910	7.770	7.900	358,991	+0.04(+0.51%)
May 28, 2014	7.600	7.860	7.600	7.860	261,717	+0.17(+2.21%)
May 27, 2014	7.760	7.820	7.630	7.690	179,431	-0.12(-1.54%)
May 26, 2014	7.840	7.870	7.770	7.810	55,284	-0.02(-0.26%)
May 23, 2014	7.810	7.870	7.730	7.830	160,293	+0.02(+0.26%)
May 22, 2014	7.750	7.860	7.750	7.810	95,582	+0.01(+0.13%)
May 21, 2014	7.660	7.870	7.660	7.800	151,907	+0.12(+1.56%)
May 20, 2014	7.500	7.710	7.500	7.680	235,563	+0.10(+1.32%)
May 16, 2014		7.580	7.580	7.580	0	-0.10(-1.30%)
May 15, 2014	7.880	7.880	7.360	7.680	1,520,787	-0.19(-2.41%)
May 14, 2014	8.040	8.040	7.850	7.870	168,592	-0.10(-1.25%)
May 13, 2014	7.950	8.015	7.940	7.970	91,096	-0.01(-0.13%)
May 12, 2014	7.800	7.990	7.700	7.980	251,316	+0.26(+3.37%)
May 09, 2014	7.880	7.900	7.680	7.720	464,026	-0.11(-1.40%)
May 08, 2014	7.760	7.960	7.750	7.830	1,925,517	+0.03(+0.38%)
May 07, 2014	7.650	7.895	7.190	7.800	1,949,329	+0.16(+2.09%)
May 06, 2014	7.750	7.800	7.620	7.640	277,984	-0.11(-1.42%)
May 05, 2014	7.770	7.790	7.720	7.750	135,898	-0.06(-0.77%)
May 02, 2014	7.780	7.845	7.730	7.810	245,797	+0.08(+1.03%)
May 01, 2014	7.820	7.850	7.710	7.730	207,883	-0.06(-0.77%)
Apr 30, 2014	7.980	8.010	7.780	7.790	599,701	-0.24(-2.99%)
Apr 29, 2014	7.810	8.090	7.810	8.030	1,184,850	+0.20(+2.55%)
Apr 28, 2014	7.910	7.985	7.810	7.830	401,039	-0.11(-1.39%)
Apr 25, 2014	8.100	8.100	7.910	7.940	456,170	-0.14(-1.73%)
Apr 24, 2014	8.110	8.180	8.080	8.080	635,994	-0.06(-0.74%)
Apr 23, 2014	8.170	8.230	8.100	8.140	490,192	-0.09(-1.09%)
Apr 22, 2014	8.400	8.400	8.190	8.230	439,748	-0.14(-1.67%)
Apr 21, 2014	8.440	8.500	8.350	8.370	113,921	-0.15(-1.76%)
Apr 17, 2014		8.520	8.520	8.520	0	+0.28(+3.40%)
Apr 16, 2014	8.360	8.410	8.200	8.240	152,877	-0.05(-0.60%)
Apr 15, 2014	8.310	8.410	8.250	8.290	202,069	-0.07(-0.84%)
Apr 14, 2014	8.150	8.380	8.100	8.360	263,784	+0.22(+2.70%)
Apr 11, 2014	8.070	8.200	8.020	8.140	151,920	+0.05(+0.62%)
Apr 10, 2014	8.130	8.220	8.010	8.090	372,860	+0.00(+0.00%)
Apr 09, 2014	8.200	8.240	8.090	8.090	610,335	-0.15(-1.82%)
Apr 08, 2014	7.820	8.240	7.820	8.240	1,112,156	+0.41(+5.24%)
Apr 07, 2014	8.050	8.140	7.830	7.830	1,097,410	-0.24(-2.97%)
Apr 04, 2014	8.260	8.280	8.000	8.070	155,437	-0.19(-2.30%)
Apr 03, 2014	8.340	8.360	8.240	8.260	234,491	-0.05(-0.60%)
Apr 02, 2014	8.410	8.420	8.260	8.310	432,241	-0.06(-0.72%)
Apr 01, 2014	8.280	8.410	8.245	8.370	150,782	+0.07(+0.84%)
Mar 31, 2014	8.110	8.300	8.070	8.300	310,036	+0.17(+2.09%)
Mar 28, 2014	8.100	8.170	8.090	8.130	203,685	+0.03(+0.37%)
Mar 27, 2014	8.010	8.140	8.010	8.100	149,051	+0.06(+0.75%)
Mar 26, 2014	8.240	8.290	8.040	8.040	220,916	-0.20(-2.43%)
Mar 25, 2014	8.340	8.375	8.220	8.240	585,458	-0.04(-0.48%)
Mar 24, 2014	8.410	8.450	8.250	8.280	339,564	-0.17(-2.01%)
Mar 21, 2014	8.400	8.480	8.360	8.450	1,532,330	+0.02(+0.24%)
Mar 20, 2014	8.110	8.520	8.020	8.430	749,696	+0.45(+5.64%)
Mar 19, 2014	7.840	8.000	7.840	7.980	135,167	+0.10(+1.27%)
Mar 18, 2014	7.620	7.900	7.620	7.880	304,505	+0.24(+3.14%)
Mar 17, 2014	7.610	7.700	7.600	7.640	268,472	+0.00(+0.00%)
Mar 14, 2014	7.620	7.710	7.620	7.640	178,764	-0.02(-0.26%)
Mar 13, 2014	7.540	7.660	7.500	7.660	395,490	+0.09(+1.19%)
Mar 12, 2014	7.530	7.640	7.470	7.570	0	-0.05(-0.66%)
Mar 11, 2014	7.680	7.750	7.550	7.620	602,005	-0.11(-1.42%)
Mar 10, 2014	7.770	7.810	7.660	7.730	298,647	-0.13(-1.65%)
Mar 07, 2014	7.870	7.880	7.770	7.860	108,237	+0.00(+0.00%)
Mar 06, 2014	7.820	7.950	7.820	7.860	188,679	+0.01(+0.13%)
Mar 05, 2014	7.810	7.870	7.760	7.850	309,313	+0.02(+0.26%)
Mar 04, 2014	7.940	7.960	7.795	7.830	804,040	-0.03(-0.38%)

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.