Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.496	9.595	9.496	9.571	964,975	+0.03(+0.35%)
May 29, 2014	9.513	9.562	9.496	9.538	531,514	+0.10(+1.05%)
May 28, 2014	9.463	9.471	9.413	9.438	556,116	+0.06(+0.62%)
May 27, 2014	9.347	9.496	9.331	9.380	1,812,689	+0.07(+0.80%)
May 23, 2014	9.273	9.306	9.306	9.306	509,314	+0.08(+0.90%)
May 22, 2014	9.198	9.248	9.174	9.223	289,599	+0.04(+0.45%)
May 21, 2014	9.182	9.223	9.157	9.182	1,323,187	+0.12(+1.37%)
May 20, 2014	9.058	9.140	9.016	9.058	850,964	+0.07(+0.83%)
May 19, 2014	8.925	9.025	8.925	8.983	685,566	+0.02(+0.18%)
May 16, 2014	8.967	9.006	8.909	8.967	638,028	-0.05(-0.55%)
May 15, 2014	9.091	9.107	8.976	9.016	720,796	-0.12(-1.36%)
May 14, 2014	9.132	9.223	9.116	9.140	848,899	+0.01(+0.09%)
May 13, 2014	9.174	9.182	9.116	9.132	747,217	+0.02(+0.27%)
May 12, 2014	9.099	9.149	9.049	9.107	951,680	+0.05(+0.55%)
May 09, 2014	9.091	9.103	9.025	9.058	570,710	-0.15(-1.62%)
May 08, 2014	9.248	9.322	9.182	9.207	946,359	+0.08(+0.91%)
May 07, 2014	9.132	9.174	9.099	9.124	809,518	+0.02(+0.18%)
May 06, 2014	9.190	9.190	9.099	9.107	1,092,257	-0.16(-1.70%)
May 05, 2014	9.190	9.265	9.182	9.265	895,002	-0.01(-0.09%)
May 02, 2014	9.339	9.389	9.207	9.273	3,443,025	+0.68(+7.89%)
May 01, 2014	8.603	8.652	8.561	8.595	960,927	+0.19(+2.26%)
Apr 30, 2014	8.404	8.421	8.338	8.404	530,374	+0.02(+0.30%)
Apr 29, 2014	8.297	8.413	8.288	8.379	714,137	+0.18(+2.22%)
Apr 28, 2014	8.288	8.288	8.131	8.197	984,093	-0.22(-2.56%)
Apr 25, 2014	8.429	8.454	8.379	8.413	904,394	-0.15(-1.74%)
Apr 24, 2014	8.429	8.570	8.355	8.561	1,651,853	+0.15(+1.77%)
Apr 23, 2014	8.363	8.413	8.330	8.413	646,092	-0.04(-0.49%)
Apr 22, 2014	8.446	8.479	8.392	8.454	682,968	-0.02(-0.20%)
Apr 21, 2014	8.454	8.487	8.404	8.470	415,467	+0.00(+0.00%)
Apr 17, 2014	8.371	8.470	8.470	8.470	982,965	+0.07(+0.89%)
Apr 16, 2014	8.322	8.404	8.297	8.396	496,034	+0.13(+1.60%)
Apr 15, 2014	8.313	8.338	8.164	8.264	945,905	-0.16(-1.87%)
Apr 14, 2014	8.355	8.437	8.305	8.421	934,540	+0.02(+0.30%)
Apr 11, 2014	8.396	8.487	8.363	8.396	1,058,840	-0.07(-0.78%)
Apr 10, 2014	8.652	8.669	8.437	8.462	660,806	-0.23(-2.66%)
Apr 09, 2014	8.603	8.694	8.537	8.694	1,031,324	+0.15(+1.74%)
Apr 08, 2014	8.487	8.586	8.470	8.545	587,787	+0.02(+0.29%)
Apr 07, 2014	8.603	8.628	8.487	8.520	741,865	-0.12(-1.44%)
Apr 04, 2014	8.743	8.760	8.632	8.644	995,615	-0.07(-0.76%)
Apr 03, 2014	8.801	8.814	8.677	8.710	796,427	-0.17(-1.96%)
Apr 02, 2014	8.851	8.909	8.826	8.884	1,414,167	+0.15(+1.70%)
Apr 01, 2014	8.810	8.818	8.694	8.735	1,019,524	+0.15(+1.73%)
Mar 31, 2014	8.553	8.651	8.546	8.586	1,130,642	+0.16(+1.86%)
Mar 28, 2014	8.454	8.520	8.396	8.429	1,059,480	+0.07(+0.89%)
Mar 27, 2014	8.313	8.355	8.272	8.355	1,590,363	+0.08(+1.00%)
Mar 26, 2014	8.479	8.495	8.272	8.272	1,516,847	-0.18(-2.15%)
Mar 25, 2014	8.446	8.495	8.421	8.454	1,132,081	+0.11(+1.29%)
Mar 24, 2014	8.239	8.396	8.135	8.346	1,954,771	+0.19(+2.33%)
Mar 21, 2014	8.239	8.247	8.131	8.156	1,617,482	-0.23(-2.76%)
Mar 20, 2014	8.305	8.429	8.297	8.388	2,206,750	+0.13(+1.60%)
Mar 19, 2014	8.355	8.379	8.189	8.255	1,346,128	-0.19(-2.25%)
Mar 18, 2014	8.305	8.462	8.305	8.446	1,804,528	+0.11(+1.29%)
Mar 17, 2014	8.288	8.446	8.288	8.338	1,327,921	+0.11(+1.31%)
Mar 14, 2014	8.106	8.297	8.106	8.231	1,468,575	-0.02(-0.20%)
Mar 13, 2014	8.470	8.495	8.214	8.247	1,381,882	-0.19(-2.25%)
Mar 12, 2014	8.379	8.470	8.346	8.437	1,276,165	-0.12(-1.35%)
Mar 11, 2014	8.619	8.642	8.537	8.553	2,806,594	-0.28(-3.18%)
Mar 10, 2014	8.760	8.884	8.743	8.834	2,677,932	-0.24(-2.64%)
Mar 07, 2014	9.215	9.215	8.983	9.074	1,291,727	-0.15(-1.61%)
Mar 06, 2014	9.165	9.256	9.133	9.223	984,450	+0.16(+1.73%)
Mar 05, 2014	9.124	9.190	9.041	9.066	603,787	-0.04(-0.45%)
Mar 04, 2014	9.157	9.182	9.069	9.107	1,193,043	+0.24(+2.71%)

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.