Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.39	11.48	11.22	11.26	443,434	-0.10(-0.88%)
May 29, 2014	11.28	11.37	11.14	11.36	322,374	+0.14(+1.25%)
May 28, 2014	11.33	11.33	11.10	11.22	388,929	-0.10(-0.88%)
May 27, 2014	11.22	11.40	11.20	11.32	400,796	+0.12(+1.07%)
May 23, 2014	11.25	11.20	11.20	11.20	261,100	-0.10(-0.88%)
May 22, 2014	11.20	11.32	11.14	11.30	173,610	+0.10(+0.89%)
May 21, 2014	11.13	11.30	11.02	11.20	362,983	+0.13(+1.17%)
May 20, 2014	11.24	11.36	10.99	11.07	819,405	-0.24(-2.12%)
May 19, 2014	11.22	11.40	11.20	11.31	306,047	+0.03(+0.27%)
May 16, 2014	11.19	11.28	11.08	11.28	297,841	+0.06(+0.53%)
May 15, 2014	11.37	11.37	11.09	11.22	537,590	-0.21(-1.84%)
May 14, 2014	11.63	11.75	11.34	11.43	609,711	-0.21(-1.80%)
May 13, 2014	11.80	11.84	11.63	11.64	373,208	-0.19(-1.61%)
May 12, 2014	11.65	11.84	11.57	11.83	439,291	+0.22(+1.89%)
May 09, 2014	11.55	11.72	11.48	11.61	405,865	-0.02(-0.17%)
May 08, 2014	11.92	12.00	11.60	11.63	500,211	-0.30(-2.51%)
May 07, 2014	11.98	12.02	11.77	11.93	441,789	+0.01(+0.08%)
May 06, 2014	11.95	12.00	11.82	11.92	611,309	-0.04(-0.33%)
May 05, 2014	11.99	12.04	11.83	11.96	574,323	-0.08(-0.66%)
May 02, 2014	11.83	12.07	11.75	12.04	859,846	+0.19(+1.60%)
May 01, 2014	12.01	12.01	11.61	11.85	934,379	-0.19(-1.58%)
Apr 30, 2014	11.83	12.04	11.59	12.04	758,651	+0.18(+1.52%)
Apr 29, 2014	12.32	12.42	11.83	11.86	615,856	-0.41(-3.34%)
Apr 28, 2014	12.30	12.40	12.19	12.27	1,262,786	+0.03(+0.25%)
Apr 25, 2014	11.60	12.65	11.45	12.24	2,184,146	+0.64(+5.52%)
Apr 24, 2014	11.77	11.87	11.57	11.60	565,105	-0.09(-0.77%)
Apr 23, 2014	11.98	12.07	11.67	11.69	819,400	-0.31(-2.58%)
Apr 22, 2014	11.98	12.02	11.85	12.00	577,235	+0.01(+0.08%)
Apr 21, 2014	11.98	12.05	11.92	11.99	421,791	+0.00(+0.00%)
Apr 17, 2014	11.84	11.99	11.99	11.99	595,700	+0.18(+1.52%)
Apr 16, 2014	11.77	11.92	11.71	11.81	769,335	+0.15(+1.29%)
Apr 15, 2014	11.56	11.77	11.44	11.66	648,959	+0.09(+0.78%)
Apr 14, 2014	11.12	11.68	11.06	11.57	1,178,630	+0.57(+5.18%)
Apr 11, 2014	10.90	11.15	10.90	11.00	676,402	-0.02(-0.18%)
Apr 10, 2014	11.20	11.40	10.99	11.02	827,747	-0.27(-2.39%)
Apr 09, 2014	11.45	11.53	11.21	11.29	714,961	-0.12(-1.05%)
Apr 08, 2014	11.07	11.52	11.07	11.41	591,485	+0.37(+3.35%)
Apr 07, 2014	11.23	11.27	11.04	11.04	752,683	-0.25(-2.21%)
Apr 04, 2014	11.46	11.67	11.14	11.29	744,826	-0.04(-0.35%)
Apr 03, 2014	11.59	11.64	11.26	11.33	660,676	-0.24(-2.07%)
Apr 02, 2014	11.52	11.67	11.49	11.57	685,598	+0.04(+0.35%)
Apr 01, 2014	11.51	11.55	11.37	11.53	743,773	+0.08(+0.70%)
Mar 31, 2014	11.26	11.48	11.06	11.45	720,759	+0.27(+2.42%)
Mar 28, 2014	11.87	12.00	10.98	11.18	1,958,275	+0.13(+1.18%)
Mar 27, 2014	10.48	11.14	10.47	11.05	551,362	+0.53(+5.04%)
Mar 26, 2014	11.00	11.19	10.43	10.52	1,467,192	-0.42(-3.84%)
Mar 25, 2014	10.92	11.10	10.88	10.94	582,661	+0.14(+1.30%)
Mar 24, 2014	11.31	11.50	10.79	10.80	668,263	-0.46(-4.09%)
Mar 21, 2014	11.19	11.53	11.13	11.26	856,899	+0.17(+1.53%)
Mar 20, 2014	10.91	11.16	10.85	11.09	156,460	+0.17(+1.56%)
Mar 19, 2014	11.18	11.20	10.87	10.92	427,508	-0.38(-3.36%)
Mar 18, 2014	11.16	11.30	11.14	11.30	306,272	+0.18(+1.62%)
Mar 17, 2014	10.97	11.13	10.93	11.12	308,021	+0.18(+1.65%)
Mar 14, 2014	10.92	10.99	10.84	10.94	363,612	-0.02(-0.18%)
Mar 13, 2014	11.10	11.10	10.70	10.96	586,758	-0.08(-0.72%)
Mar 12, 2014	11.24	11.26	10.97	11.04	407,843	-0.31(-2.73%)
Mar 11, 2014	11.60	11.72	11.26	11.35	543,212	-0.25(-2.16%)
Mar 10, 2014	11.55	11.62	11.41	11.60	271,457	+0.00(+0.00%)
Mar 07, 2014	11.60	11.60	11.43	11.60	243,109	+0.08(+0.69%)
Mar 06, 2014	11.44	11.58	11.34	11.52	393,455	+0.08(+0.70%)
Mar 05, 2014	11.63	11.74	11.36	11.44	1,008,565	-0.19(-1.63%)
Mar 04, 2014	11.33	11.65	11.33	11.63	938,380	+0.45(+4.03%)

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.