Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.40	10.75	10.27	10.71	828,128	+0.27(+2.56%)
Jun 27, 2014	10.49	10.64	10.29	10.45	895,159	-0.01(-0.09%)
Jun 26, 2014	10.28	10.49	10.19	10.46	931,613	+0.16(+1.54%)
Jun 25, 2014	10.26	10.47	10.13	10.30	1,289,125	-0.03(-0.29%)
Jun 24, 2014	10.71	10.87	10.29	10.33	1,758,612	-0.33(-3.07%)
Jun 23, 2014	10.43	10.67	10.28	10.66	1,565,507	+0.28(+2.67%)
Jun 20, 2014	10.34	10.53	10.18	10.38	1,385,280	-0.03(-0.29%)
Jun 19, 2014	9.991	10.49	9.981	10.41	2,185,031	+0.58(+5.95%)
Jun 18, 2014	9.456	9.842	9.347	9.823	1,307,878	+0.42(+4.43%)
Jun 17, 2014	9.218	9.446	9.059	9.406	927,146	+0.09(+0.96%)
Jun 16, 2014	9.575	9.575	9.307	9.317	739,896	-0.19(-1.98%)
Jun 13, 2014	9.426	9.545	9.248	9.505	892,972	+0.12(+1.27%)
Jun 12, 2014	9.129	9.486	9.030	9.386	1,492,855	+0.31(+3.38%)
Jun 11, 2014	8.940	9.158	8.840	9.079	1,471,794	+0.23(+2.58%)
Jun 10, 2014	8.643	8.881	8.643	8.851	923,103	+0.22(+2.53%)
Jun 06, 2014	8.603	8.673	8.425	8.633	506,100	+0.07(+0.81%)
Jun 05, 2014	8.395	8.663	8.385	8.564	974,757	+0.24(+2.86%)
Jun 04, 2014	8.356	8.405	8.266	8.326	665,147	-0.04(-0.47%)
Jun 03, 2014	8.296	8.385	8.147	8.366	735,881	+0.03(+0.36%)
Jun 02, 2014	8.227	8.425	8.207	8.336	678,568	+0.02(+0.24%)
May 30, 2014	8.455	8.465	8.138	8.316	993,364	-0.17(-1.99%)
May 29, 2014	8.266	8.554	8.118	8.484	1,086,142	+0.16(+1.90%)
May 28, 2014	8.673	8.673	8.227	8.326	1,862,236	-0.37(-4.22%)
May 27, 2014	8.950	8.950	8.673	8.693	1,161,942	-0.29(-3.20%)
May 23, 2014	9.059	8.980	8.980	8.980	512,019	-0.08(-0.88%)
May 22, 2014	9.129	9.188	9.030	9.059	475,880	+0.01(+0.11%)
May 21, 2014	9.089	9.089	8.881	9.049	840,203	-0.09(-0.98%)
May 20, 2014	9.119	9.228	9.069	9.139	476,540	-0.08(-0.86%)
May 19, 2014	9.139	9.327	8.980	9.218	1,085,346	+0.19(+2.09%)
May 16, 2014	8.980	9.035	8.901	9.030	1,326,030	+0.03(+0.33%)
May 15, 2014	9.119	9.139	8.940	9.000	928,487	-0.20(-2.16%)
May 14, 2014	9.505	9.505	9.139	9.198	771,209	-0.18(-1.90%)
May 13, 2014	9.386	9.476	9.267	9.377	522,560	+0.03(+0.32%)
May 12, 2014	9.337	9.476	9.297	9.347	760,514	+0.11(+1.18%)
May 09, 2014	9.327	9.337	9.040	9.238	721,513	-0.05(-0.53%)
May 08, 2014	9.198	9.406	9.198	9.287	640,597	+0.07(+0.75%)
May 07, 2014	9.446	9.455	9.059	9.218	1,223,013	-0.28(-2.92%)
May 06, 2014	9.644	9.694	9.426	9.495	379,618	-0.12(-1.24%)
May 05, 2014	9.823	9.872	9.595	9.614	640,293	-0.09(-0.92%)
May 02, 2014	9.436	9.793	9.367	9.704	813,591	+0.30(+3.16%)
May 01, 2014	9.287	9.505	9.258	9.406	548,370	-0.01(-0.11%)
Apr 30, 2014	9.426	9.565	9.347	9.416	835,105	-0.09(-0.94%)
Apr 29, 2014	9.297	9.555	9.277	9.505	899,245	+0.25(+2.68%)
Apr 28, 2014	9.446	9.456	9.178	9.258	874,145	-0.25(-2.61%)
Apr 25, 2014	9.456	9.595	9.347	9.505	829,152	+0.14(+1.48%)
Apr 24, 2014	9.386	9.614	9.277	9.367	808,396	-0.12(-1.25%)
Apr 23, 2014	9.327	9.565	9.238	9.486	1,055,380	+0.19(+2.03%)
Apr 22, 2014	9.049	9.307	8.960	9.297	1,093,061	+0.26(+2.85%)
Apr 21, 2014	9.139	9.139	8.772	9.040	1,384,046	-0.12(-1.30%)
Apr 17, 2014	9.258	9.158	9.158	9.158	1,188,288	-0.15(-1.60%)
Apr 16, 2014	9.446	9.486	9.178	9.307	901,672	-0.12(-1.26%)
Apr 15, 2014	9.357	9.476	9.168	9.426	1,737,416	-0.20(-2.06%)
Apr 14, 2014	9.575	9.832	9.515	9.624	837,441	+0.14(+1.46%)
Apr 11, 2014	9.763	9.793	9.357	9.486	1,276,745	-0.32(-3.24%)
Apr 10, 2014	10.25	10.39	9.763	9.803	1,236,513	-0.34(-3.32%)
Apr 09, 2014	9.773	10.30	9.654	10.14	1,149,003	+0.29(+2.92%)
Apr 08, 2014	9.912	10.00	9.713	9.852	833,081	+0.15(+1.53%)
Apr 07, 2014	9.723	10.00	9.624	9.704	862,850	-0.02(-0.20%)
Apr 04, 2014	10.03	10.11	9.694	9.723	867,789	-0.07(-0.71%)
Apr 03, 2014	9.852	9.872	9.634	9.793	876,384	-0.20(-1.98%)
Apr 02, 2014	9.912	10.09	9.862	9.991	1,494,909	+0.32(+3.28%)

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.