Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.350	6.430	6.250	6.330	701,194	-0.04(-0.63%)
May 29, 2014	6.390	6.420	6.300	6.370	694,758	+0.01(+0.16%)
May 28, 2014	6.500	6.500	6.300	6.360	588,213	-0.11(-1.70%)
May 27, 2014	6.590	6.620	6.360	6.470	916,333	-0.06(-0.92%)
May 23, 2014	6.460	6.530	6.530	6.530	753,900	+0.25(+3.98%)
May 22, 2014	6.260	6.400	6.140	6.280	455,113	-0.03(-0.48%)
May 21, 2014	6.130	6.320	6.050	6.310	915,634	+0.21(+3.44%)
May 20, 2014	6.250	6.400	6.010	6.100	1,591,762	-0.39(-6.01%)
May 19, 2014	6.450	6.560	6.330	6.490	1,145,230	-0.03(-0.46%)
May 16, 2014	6.550	6.620	6.400	6.520	1,150,728	-0.17(-2.54%)
May 15, 2014	6.470	6.760	6.400	6.690	1,576,622	+0.25(+3.88%)
May 14, 2014	6.500	6.610	6.410	6.440	871,782	-0.12(-1.83%)
May 13, 2014	6.640	6.790	6.540	6.560	1,093,461	-0.22(-3.24%)
May 12, 2014	6.770	6.820	6.500	6.780	1,574,545	+0.05(+0.74%)
May 09, 2014	6.500	6.780	6.250	6.730	1,544,941	+0.20(+3.06%)
May 08, 2014	6.590	6.860	6.510	6.530	1,893,886	-0.19(-2.83%)
May 07, 2014	7.040	7.050	6.570	6.720	2,417,508	-0.23(-3.31%)
May 06, 2014	7.070	7.300	6.950	6.950	3,455,170	-0.04(-0.57%)
May 05, 2014	6.800	7.230	6.660	6.990	6,465,856	+0.37(+5.59%)
May 02, 2014	6.750	7.050	6.500	6.620	17,639,436	-10.76(-61.91%)
May 01, 2014	18.21	18.21	17.12	17.38	1,308,100	-0.73(-4.03%)
Apr 30, 2014	18.11	18.14	17.35	18.11	1,191,670	-0.19(-1.04%)
Apr 29, 2014	17.92	18.38	17.35	18.30	871,447	+0.48(+2.69%)
Apr 28, 2014	18.20	18.44	16.93	17.82	856,825	-0.12(-0.67%)
Apr 25, 2014	18.63	19.04	17.57	17.94	733,997	-0.95(-5.03%)
Apr 24, 2014	19.38	19.58	18.10	18.89	745,567	-0.25(-1.31%)
Apr 23, 2014	19.68	20.12	18.90	19.14	1,155,798	-0.79(-3.96%)
Apr 22, 2014	18.39	20.44	18.29	19.93	1,859,204	+1.75(+9.63%)
Apr 21, 2014	18.31	18.91	17.75	18.18	928,112	+0.03(+0.17%)
Apr 17, 2014	18.51	18.15	18.15	18.15	952,800	-0.50(-2.68%)
Apr 16, 2014	18.48	18.80	17.33	18.65	1,279,808	+0.00(+0.00%)
Apr 15, 2014	18.68	18.99	16.81	18.65	1,823,270	+0.17(+0.92%)
Apr 14, 2014	19.82	20.35	18.07	18.48	1,476,453	-1.10(-5.62%)
Apr 11, 2014	20.84	21.00	19.28	19.58	1,285,160	-1.33(-6.36%)
Apr 10, 2014	22.53	22.75	20.65	20.91	1,162,075	-1.86(-8.17%)
Apr 09, 2014	21.16	22.89	20.85	22.77	983,226	+1.67(+7.91%)
Apr 08, 2014	22.02	22.29	20.68	21.10	1,000,225	-0.78(-3.56%)
Apr 07, 2014	21.66	22.89	21.11	21.88	936,903	+0.13(+0.60%)
Apr 04, 2014	23.76	23.76	21.50	21.75	1,218,748	-1.69(-7.21%)
Apr 03, 2014	24.41	25.19	22.91	23.44	1,070,642	-1.01(-4.13%)
Apr 02, 2014	23.46	24.65	23.06	24.45	890,859	+1.03(+4.40%)
Apr 01, 2014	23.85	24.45	23.21	23.42	1,112,085	-0.39(-1.64%)
Mar 31, 2014	22.49	24.00	22.15	23.81	2,055,916	+1.85(+8.42%)
Mar 28, 2014	22.10	22.60	20.97	21.96	7,255,055	-1.11(-4.81%)
Mar 27, 2014	24.90	25.00	22.40	23.07	2,772,696	-2.09(-8.33%)
Mar 26, 2014	27.17	27.75	25.10	25.16	1,733,156	-2.03(-7.45%)
Mar 25, 2014	28.45	29.49	26.84	27.19	3,518,551	-0.03(-0.11%)
Mar 24, 2014	28.68	30.45	26.75	27.22	4,085,639	-0.95(-3.37%)
Mar 21, 2014	33.29	33.70	25.88	28.17	15,992,204	+13.53(+92.42%)
Mar 20, 2014	14.15	14.90	13.88	14.64	847,200	+0.39(+2.74%)
Mar 19, 2014	14.81	14.97	14.15	14.25	719,193	-0.65(-4.36%)
Mar 18, 2014	13.99	14.95	13.93	14.90	749,429	+1.01(+7.27%)
Mar 17, 2014	13.75	14.18	13.51	13.89	621,193	+0.24(+1.76%)
Mar 14, 2014	13.50	14.30	13.34	13.65	916,203	+0.06(+0.44%)
Mar 13, 2014	13.42	13.68	13.17	13.59	625,894	+0.17(+1.27%)
Mar 12, 2014	12.77	13.54	12.65	13.42	504,004	+0.56(+4.35%)
Mar 11, 2014	13.29	13.40	12.80	12.86	479,594	-0.39(-2.94%)
Mar 10, 2014	13.19	13.28	12.78	13.25	509,105	+0.01(+0.08%)
Mar 07, 2014	13.39	13.42	12.50	13.24	567,685	+0.07(+0.53%)
Mar 06, 2014	13.89	14.13	13.02	13.17	520,721	-0.72(-5.18%)
Mar 05, 2014	13.92	14.20	13.70	13.89	526,544	+0.00(+0.00%)
Mar 04, 2014	13.38	13.95	13.29	13.89	686,107	+0.80(+6.11%)

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.