Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.29	10.32	10.23	10.26	40,440,164	-0.02(-0.23%)
Jun 27, 2014	10.22	10.29	10.20	10.28	52,815,748	+0.05(+0.47%)
Jun 26, 2014	10.27	10.27	10.14	10.23	37,283,632	+0.00(+0.00%)
Jun 25, 2014	10.08	10.27	10.07	10.23	61,731,612	+0.14(+1.36%)
Jun 24, 2014	10.02	10.23	10.01	10.10	63,280,944	+0.05(+0.53%)
Jun 23, 2014	9.934	10.07	9.922	10.04	38,490,748	+0.12(+1.26%)
Jun 20, 2014	10.04	10.04	9.905	9.917	50,399,756	-0.07(-0.66%)
Jun 19, 2014	10.04	10.04	9.970	9.982	28,029,298	-0.03(-0.30%)
Jun 18, 2014	9.988	10.02	9.890	10.01	38,473,332	+0.02(+0.24%)
Jun 17, 2014	9.863	9.994	9.833	9.988	29,696,130	+0.10(+0.96%)
Jun 16, 2014	9.798	9.922	9.744	9.893	28,941,750	+0.04(+0.42%)
Jun 13, 2014	9.833	9.905	9.815	9.851	34,164,208	+0.02(+0.24%)
Jun 12, 2014	10.05	10.07	9.815	9.827	47,576,320	-0.23(-2.25%)
Jun 11, 2014	10.10	10.12	10.04	10.05	35,745,548	-0.07(-0.65%)
Jun 10, 2014	10.12	10.16	10.11	10.12	36,868,760	-0.04(-0.41%)
Jun 06, 2014	9.917	10.16	9.917	10.16	64,859,912	+0.24(+2.40%)
Jun 05, 2014	10.01	10.05	9.875	9.922	58,410,552	-0.07(-0.66%)
Jun 04, 2014	9.845	10.02	9.792	9.988	56,553,752	+0.14(+1.45%)
Jun 03, 2014	9.792	9.946	9.786	9.845	54,684,592	+0.07(+0.67%)
Jun 02, 2014	9.821	9.821	9.744	9.780	29,911,660	+0.00(+0.00%)
May 30, 2014	9.756	9.839	9.738	9.780	38,773,716	-0.06(-0.60%)
May 29, 2014	9.756	9.851	9.738	9.839	71,655,312	+0.14(+1.41%)
May 28, 2014	9.619	9.732	9.607	9.702	38,797,420	+0.09(+0.93%)
May 27, 2014	9.572	9.637	9.547	9.613	35,209,228	+0.08(+0.87%)
May 23, 2014	9.464	9.530	9.530	9.530	28,584,942	+0.03(+0.34%)
May 22, 2014	9.429	9.536	9.429	9.497	21,666,718	+0.03(+0.35%)
May 21, 2014	9.411	9.506	9.399	9.464	29,733,550	+0.08(+0.89%)
May 20, 2014	9.458	9.476	9.363	9.381	34,065,004	-0.09(-0.94%)
May 19, 2014	9.351	9.482	9.351	9.470	28,998,956	+0.10(+1.02%)
May 16, 2014	9.339	9.435	9.256	9.375	43,100,356	+0.04(+0.45%)
May 15, 2014	9.363	9.369	9.250	9.334	45,678,172	-0.04(-0.38%)
May 14, 2014	9.429	9.453	9.369	9.369	25,170,658	-0.07(-0.69%)
May 13, 2014	9.429	9.458	9.369	9.435	27,709,520	+0.01(+0.13%)
May 12, 2014	9.405	9.458	9.387	9.423	28,492,084	+0.04(+0.44%)
May 09, 2014	9.357	9.458	9.357	9.381	42,315,892	-0.02(-0.25%)
May 08, 2014	9.244	9.488	9.226	9.405	61,845,628	+0.21(+2.26%)
May 07, 2014	9.298	9.298	9.179	9.197	53,944,796	-0.06(-0.64%)
May 06, 2014	9.363	9.375	9.238	9.256	38,228,012	-0.11(-1.14%)
May 05, 2014	9.405	9.441	9.345	9.363	42,215,376	-0.10(-1.01%)
May 02, 2014	9.488	9.506	9.399	9.458	37,289,964	-0.01(-0.06%)
May 01, 2014	9.607	9.637	9.429	9.464	51,497,228	-0.14(-1.49%)
Apr 30, 2014	9.536	9.625	9.470	9.607	44,498,588	+0.09(+0.97%)
Apr 29, 2014	9.444	9.533	9.391	9.515	45,767,968	+0.09(+0.94%)
Apr 28, 2014	9.409	9.474	9.297	9.426	55,538,528	+0.11(+1.20%)
Apr 25, 2014	9.332	9.385	9.273	9.314	91,272,000	-0.32(-3.31%)
Apr 24, 2014	9.686	9.704	9.562	9.633	46,289,304	+0.05(+0.55%)
Apr 23, 2014	9.491	9.633	9.491	9.580	33,373,094	+0.08(+0.81%)
Apr 22, 2014	9.421	9.550	9.403	9.503	31,784,924	+0.07(+0.75%)
Apr 21, 2014	9.450	9.491	9.385	9.432	42,072,044	-0.01(-0.13%)
Apr 17, 2014	9.438	9.444	9.444	9.444	29,915,472	-0.04(-0.44%)
Apr 16, 2014	9.409	9.485	9.385	9.485	36,942,996	+0.14(+1.45%)
Apr 15, 2014	9.308	9.373	9.243	9.350	48,388,292	+0.08(+0.89%)
Apr 14, 2014	9.285	9.308	9.167	9.267	34,250,580	+0.04(+0.45%)
Apr 11, 2014	9.326	9.397	9.208	9.226	66,643,952	+0.00(+0.00%)
Apr 10, 2014	9.385	9.391	9.202	9.226	52,068,864	-0.12(-1.33%)
Apr 09, 2014	9.444	9.494	9.297	9.350	61,848,660	-0.15(-1.61%)
Apr 08, 2014	9.438	9.539	9.397	9.503	45,189,064	+0.09(+1.00%)
Apr 07, 2014	9.491	9.544	9.362	9.409	47,516,940	-0.11(-1.18%)
Apr 04, 2014	9.733	9.733	9.509	9.521	51,714,340	-0.15(-1.59%)
Apr 03, 2014	9.716	9.733	9.645	9.674	44,163,432	-0.04(-0.43%)
Apr 02, 2014	9.592	9.733	9.533	9.716	67,349,104	+0.08(+0.86%)

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.