Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.743	8.743	8.603	8.715	130,826	-0.05(-0.60%)
May 29, 2014	8.759	8.778	8.750	8.767	114,150	+0.02(+0.20%)
May 28, 2014	8.757	8.764	8.684	8.750	109,525	-0.01(-0.08%)
May 27, 2014	8.718	8.757	8.671	8.757	131,607	+0.07(+0.85%)
May 23, 2014	8.673	8.683	8.683	8.683	71,287	-0.01(-0.16%)
May 22, 2014	8.596	8.697	8.595	8.697	67,155	+0.10(+1.20%)
May 21, 2014	8.574	8.596	8.564	8.594	53,308	+0.03(+0.31%)
May 20, 2014	8.557	8.567	8.522	8.567	79,878	-0.00(-0.04%)
May 19, 2014	8.511	8.574	8.511	8.571	82,165	+0.02(+0.25%)
May 16, 2014	8.564	8.564	8.491	8.550	77,991	+0.00(+0.00%)
May 15, 2014	8.539	8.569	8.473	8.550	119,979	+0.04(+0.49%)
May 14, 2014	8.501	8.588	8.480	8.508	48,481	+0.01(+0.17%)
May 13, 2014	8.557	8.585	8.480	8.494	56,721	-0.05(-0.53%)
May 12, 2014	8.487	8.574	8.469	8.539	126,298	+0.06(+0.75%)
May 09, 2014	8.420	8.510	8.420	8.476	50,023	+0.05(+0.54%)
May 08, 2014	8.480	8.480	8.385	8.431	119,089	-0.04(-0.48%)
May 07, 2014	8.385	8.526	8.385	8.472	138,480	+0.03(+0.41%)
May 06, 2014	8.402	8.451	8.367	8.437	103,753	+0.05(+0.54%)
May 05, 2014	8.371	8.392	8.353	8.392	133,937	+0.04(+0.46%)
May 02, 2014	8.346	8.353	8.303	8.353	67,365	+0.02(+0.21%)
May 01, 2014	8.312	8.350	8.277	8.336	96,306	+0.00(+0.00%)
Apr 30, 2014	8.350	8.350	8.200	8.336	84,336	+0.00(+0.04%)
Apr 29, 2014	8.315	8.353	8.301	8.332	200,096	-0.01(-0.17%)
Apr 28, 2014	8.332	8.353	8.301	8.346	116,960	+0.06(+0.71%)
Apr 25, 2014	8.298	8.339	8.266	8.287	95,875	-0.08(-0.96%)
Apr 24, 2014	8.357	8.383	8.312	8.367	125,758	+0.08(+0.92%)
Apr 23, 2014	8.277	8.294	8.259	8.291	47,587	+0.04(+0.46%)
Apr 22, 2014	8.214	8.266	8.214	8.252	50,437	+0.01(+0.13%)
Apr 21, 2014	8.221	8.245	8.214	8.242	60,458	+0.02(+0.25%)
Apr 17, 2014	8.221	8.221	8.221	8.221	40,223	+0.01(+0.17%)
Apr 16, 2014	8.245	8.245	8.190	8.207	45,047	-0.01(-0.08%)
Apr 15, 2014	8.183	8.301	8.177	8.214	80,282	+0.03(+0.31%)
Apr 14, 2014	8.232	8.245	8.152	8.188	48,957	+0.01(+0.15%)
Apr 11, 2014	8.183	8.214	8.131	8.176	101,040	-0.02(-0.25%)
Apr 10, 2014	8.291	8.333	8.190	8.197	55,585	-0.08(-0.97%)
Apr 09, 2014	8.294	8.319	8.190	8.277	148,567	-0.01(-0.07%)
Apr 08, 2014	8.186	8.303	8.186	8.283	108,830	+0.10(+1.18%)
Apr 07, 2014	8.290	8.335	8.179	8.186	294,130	-0.10(-1.25%)
Apr 04, 2014	8.359	8.386	8.259	8.290	259,599	-0.03(-0.33%)
Apr 03, 2014	8.269	8.359	8.255	8.317	262,688	+0.02(+0.25%)
Apr 02, 2014	8.231	8.297	8.207	8.297	107,420	+0.02(+0.29%)
Apr 01, 2014	8.203	8.272	8.186	8.272	186,160	+0.10(+1.18%)
Mar 31, 2014	8.186	8.232	8.117	8.176	77,897	+0.07(+0.81%)
Mar 28, 2014	8.127	8.272	8.103	8.110	59,168	-0.02(-0.30%)
Mar 27, 2014	8.134	8.158	8.092	8.134	61,360	+0.03(+0.38%)
Mar 26, 2014	8.107	8.203	8.054	8.103	235,807	+0.07(+0.86%)
Mar 25, 2014	8.027	8.044	7.913	8.034	88,413	+0.06(+0.69%)
Mar 24, 2014	7.927	8.013	7.882	7.979	187,364	+0.10(+1.27%)
Mar 21, 2014	8.024	8.065	7.879	7.879	127,958	-0.15(-1.89%)
Mar 20, 2014	8.075	8.145	8.027	8.031	106,308	-0.05(-0.64%)
Mar 19, 2014	8.151	8.189	8.031	8.082	74,568	-0.07(-0.81%)
Mar 18, 2014	8.063	8.151	8.063	8.148	31,282	+0.09(+1.07%)
Mar 17, 2014	8.024	8.075	8.017	8.062	84,440	+0.05(+0.65%)
Mar 14, 2014	8.145	8.145	8.003	8.010	95,156	-0.08(-1.02%)
Mar 13, 2014	8.202	8.209	8.086	8.093	89,374	-0.05(-0.59%)
Mar 12, 2014	8.117	8.196	8.079	8.141	104,191	+0.00(+0.00%)
Mar 11, 2014	8.155	8.189	8.079	8.141	96,542	-0.04(-0.49%)
Mar 10, 2014	8.175	8.223	8.140	8.182	90,444	+0.02(+0.21%)
Mar 07, 2014	8.195	8.199	8.113	8.164	112,611	-0.05(-0.63%)
Mar 06, 2014	8.226	8.226	8.192	8.216	91,669	-0.01(-0.08%)
Mar 05, 2014	8.137	8.226	8.075	8.223	163,896	+0.09(+1.14%)
Mar 04, 2014	8.110	8.144	8.079	8.130	127,444	+0.05(+0.63%)

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.