Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.200	8.200	8.110	8.120	11,426	-0.40(-4.69%)
May 28, 2014		8.520	8.520	8.520	22	-0.03(-0.35%)
May 27, 2014	8.550	8.550	8.550	8.550	271	+0.17(+2.03%)
May 23, 2014		8.380	8.380	8.380	0	-0.10(-1.18%)
May 22, 2014	8.430	8.480	8.430	8.480	4,494	+0.40(+4.95%)
May 21, 2014	8.130	8.230	8.080	8.080	2,740	-0.19(-2.30%)
May 20, 2014	8.400	8.400	8.250	8.270	9,847	-0.36(-4.17%)
May 16, 2014		8.630	8.630	8.630	33,673	-0.11(-1.26%)
May 15, 2014	8.710	8.740	8.630	8.740	1,905	-0.21(-2.35%)
May 13, 2014		8.950	8.950	8.950	0	+0.05(+0.62%)
May 12, 2014	8.920	8.930	8.895	8.895	7,719	-0.07(-0.73%)
May 09, 2014	8.940	8.960	8.931	8.960	1,793	-0.02(-0.28%)
May 08, 2014	9.030	9.042	8.970	8.985	7,416	+0.27(+3.16%)
May 07, 2014	8.630	8.710	8.620	8.710	3,893	-0.23(-2.57%)
May 06, 2014	8.940	8.940	8.940	8.940	406	-0.02(-0.22%)
May 05, 2014	8.980	8.980	8.940	8.960	13,367	-0.10(-1.10%)
May 02, 2014	9.110	9.180	9.060	9.060	3,635	+0.07(+0.80%)
May 01, 2014	8.950	8.988	8.950	8.988	463	-0.35(-3.72%)
Apr 30, 2014	9.390	9.390	9.280	9.335	1,256	+0.03(+0.27%)
Apr 29, 2014	9.240	9.320	9.240	9.310	26,805	-0.14(-1.48%)
Apr 28, 2014	9.450	9.450	9.400	9.450	6,080	-0.33(-3.37%)
Apr 25, 2014	9.850	9.850	9.780	9.780	687	-0.08(-0.84%)
Apr 24, 2014	9.810	9.863	9.810	9.863	529	+0.17(+1.79%)
Apr 23, 2014	9.670	9.690	9.670	9.690	818	-0.36(-3.58%)
Apr 22, 2014	9.960	10.05	9.960	10.05	808	+0.03(+0.30%)
Apr 21, 2014	10.00	10.02	10.00	10.02	1,633	+0.03(+0.30%)
Apr 17, 2014		9.990	9.990	9.990	0	-0.13(-1.28%)
Apr 16, 2014	10.03	10.18	10.03	10.12	5,588	+0.23(+2.33%)
Apr 15, 2014	9.880	9.900	9.880	9.890	2,680	-0.08(-0.76%)
Apr 14, 2014	9.950	10.04	9.950	9.966	2,365	+0.07(+0.67%)
Apr 11, 2014	9.888	9.910	9.820	9.900	0	-0.13(-1.30%)
Apr 10, 2014	10.11	10.11	10.02	10.03	9,196	-0.44(-4.20%)
Apr 09, 2014	10.41	10.47	10.39	10.47	4,156	-0.02(-0.19%)
Apr 08, 2014	10.47	10.49	10.38	10.49	64,363	+0.42(+4.17%)
Apr 07, 2014	10.11	10.15	10.07	10.07	7,649	-0.14(-1.37%)
Apr 04, 2014	10.18	10.21	10.09	10.21	3,700	+0.21(+2.10%)
Apr 03, 2014	10.02	10.02	9.990	10.00	2,660	-0.16(-1.57%)
Apr 02, 2014	10.10	10.16	10.08	10.16	8,339	+0.24(+2.42%)
Apr 01, 2014	9.850	9.920	9.840	9.920	1,169	+0.10(+1.02%)
Mar 31, 2014	9.770	9.820	9.750	9.820	1,676	-0.09(-0.96%)
Mar 28, 2014	9.930	9.940	9.890	9.915	0	+0.11(+1.17%)
Mar 27, 2014	9.730	9.800	9.710	9.800	1,990	+0.03(+0.31%)
Mar 26, 2014	9.850	9.860	9.770	9.770	4,356	+0.21(+2.20%)
Mar 25, 2014	9.520	9.560	9.508	9.560	2,947	+0.22(+2.36%)
Mar 24, 2014	9.230	9.340	9.230	9.340	4,378	+0.31(+3.43%)
Mar 21, 2014	9.102	9.178	9.030	9.030	3,763	+0.15(+1.69%)
Mar 20, 2014	8.882	8.950	8.790	8.880	1,353	-0.12(-1.33%)
Mar 19, 2014	9.050	9.200	9.000	9.000	30,267	-0.03(-0.33%)
Mar 18, 2014	8.970	9.040	8.970	9.030	6,816	-0.01(-0.11%)
Mar 17, 2014	9.030	9.060	9.010	9.040	4,423	+0.02(+0.22%)
Mar 14, 2014	9.030	9.030	9.020	9.020	0	-0.14(-1.53%)
Mar 13, 2014	9.280	9.290	9.160	9.160	9,365	+0.23(+2.58%)
Mar 12, 2014	8.940	8.950	8.900	8.930	5,476	+0.22(+2.53%)
Mar 11, 2014	8.780	8.782	8.650	8.710	15,683	-0.18(-2.02%)
Mar 10, 2014	8.960	8.990	8.750	8.890	7,706	-1.03(-10.38%)
Mar 07, 2014	9.870	9.920	9.870	9.920	0	+0.00(+0.00%)
Mar 06, 2014	9.840	9.930	9.840	9.920	13,602	+0.35(+3.66%)
Mar 05, 2014	9.550	9.570	9.470	9.570	7,662	-0.11(-1.09%)
Mar 04, 2014	9.630	9.700	9.630	9.675	1,628	+0.09(+0.89%)

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.