Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.500	9.650	9.460	9.580	6,117	+0.03(+0.31%)
May 29, 2014	9.000	9.570	9.000	9.550	14,198	+0.69(+7.79%)
May 28, 2014	9.020	9.050	8.860	8.860	13,075	-0.15(-1.66%)
May 27, 2014	8.800	9.060	8.760	9.010	16,836	+0.18(+2.04%)
May 23, 2014	8.920	8.830	8.830	8.830	31,200	+0.05(+0.57%)
May 22, 2014	8.710	8.880	8.706	8.780	6,476	+0.14(+1.62%)
May 21, 2014	8.910	8.910	8.639	8.640	6,106	+0.02(+0.23%)
May 20, 2014	8.562	8.680	8.520	8.620	14,000	-0.15(-1.71%)
May 19, 2014	8.770	8.930	8.531	8.770	38,822	-0.07(-0.79%)
May 16, 2014	8.990	9.120	8.800	8.840	26,950	-0.20(-2.21%)
May 15, 2014	9.010	9.050	8.950	9.040	7,397	-0.01(-0.11%)
May 14, 2014	9.000	9.240	9.000	9.050	22,882	+0.04(+0.44%)
May 13, 2014	9.000	9.100	8.960	9.010	13,490	+0.10(+1.12%)
May 12, 2014	8.900	9.050	8.895	8.910	13,611	+0.01(+0.11%)
May 09, 2014	9.150	9.190	8.820	8.900	31,348	+0.09(+1.02%)
May 08, 2014	8.700	9.055	8.640	8.810	30,243	+0.19(+2.20%)
May 07, 2014	9.010	9.129	8.600	8.620	71,914	-0.60(-6.51%)
May 06, 2014	9.270	9.270	9.000	9.220	15,867	-0.04(-0.43%)
May 05, 2014	9.180	9.300	9.032	9.260	23,350	+0.03(+0.33%)
May 02, 2014	9.450	9.600	9.040	9.230	26,255	-0.15(-1.60%)
May 01, 2014	9.610	9.930	9.321	9.380	55,890	-0.54(-5.44%)
Apr 30, 2014	9.690	10.18	9.600	9.920	39,530	+0.33(+3.44%)
Apr 29, 2014	9.750	9.800	9.500	9.590	25,225	-0.09(-0.93%)
Apr 28, 2014	10.18	10.18	9.320	9.680	60,788	-0.48(-4.72%)
Apr 25, 2014	10.29	10.37	10.00	10.16	15,636	-0.13(-1.26%)
Apr 24, 2014	10.34	10.40	10.11	10.29	12,539	-0.01(-0.10%)
Apr 23, 2014	10.65	10.75	10.30	10.30	10,747	-0.34(-3.20%)
Apr 22, 2014	10.42	10.66	10.33	10.64	49,539	+0.34(+3.30%)
Apr 21, 2014	10.41	10.54	10.20	10.30	15,863	-0.03(-0.29%)
Apr 17, 2014	10.31	10.33	10.33	10.33	6,500	+0.17(+1.67%)
Apr 16, 2014	10.48	10.48	9.900	10.16	18,408	-0.24(-2.31%)
Apr 15, 2014	10.23	10.40	10.00	10.40	9,388	+0.11(+1.07%)
Apr 14, 2014	10.67	11.00	10.15	10.29	20,052	-0.36(-3.38%)
Apr 11, 2014	10.81	10.85	10.51	10.65	16,321	-0.28(-2.56%)
Apr 10, 2014	11.06	11.10	10.67	10.93	16,314	-0.12(-1.09%)
Apr 09, 2014	10.92	11.05	10.64	11.05	14,162	+0.31(+2.89%)
Apr 08, 2014	10.65	10.85	10.50	10.74	9,791	+0.11(+1.03%)
Apr 07, 2014	10.42	10.75	10.30	10.63	23,623	+0.18(+1.72%)
Apr 04, 2014	11.00	11.04	10.34	10.45	33,316	-0.52(-4.74%)
Apr 03, 2014	10.99	11.25	10.89	10.97	14,030	+0.08(+0.73%)
Apr 02, 2014	11.08	11.13	10.67	10.89	41,591	-0.27(-2.42%)
Apr 01, 2014	11.16	11.30	10.86	11.16	22,577	+0.10(+0.90%)
Mar 31, 2014	11.11	11.54	11.01	11.06	22,965	-0.16(-1.43%)
Mar 28, 2014	11.09	11.50	11.09	11.22	35,402	+0.02(+0.18%)
Mar 27, 2014	11.21	11.57	11.20	11.20	32,385	-0.08(-0.71%)
Mar 26, 2014	11.75	11.78	11.11	11.28	42,519	-0.43(-3.67%)
Mar 25, 2014	11.94	12.03	11.71	11.71	14,768	-0.13(-1.10%)
Mar 24, 2014	12.11	12.73	11.80	11.84	26,542	-0.28(-2.31%)
Mar 21, 2014	12.61	13.18	12.12	12.12	95,211	-0.39(-3.12%)
Mar 20, 2014	12.65	12.30	12.40	12.51	31,983	+0.21(+1.71%)
Mar 19, 2014	12.25	13.47	12.01	12.30	31,185	+0.08(+0.65%)
Mar 18, 2014	12.29	12.44	12.22	12.22	6,975	+0.03(+0.25%)
Mar 17, 2014	12.46	12.46	12.06	12.19	8,307	-0.17(-1.38%)
Mar 14, 2014	12.27	12.49	12.11	12.36	29,532	+0.18(+1.48%)
Mar 13, 2014	12.91	12.91	12.10	12.18	14,999	-0.18(-1.46%)
Mar 12, 2014	12.10	12.40	11.95	12.36	24,956	+0.24(+1.98%)
Mar 11, 2014	12.29	12.47	12.12	12.12	21,822	-0.08(-0.66%)
Mar 10, 2014	12.53	12.77	12.20	12.20	26,229	-0.36(-2.87%)
Mar 07, 2014	13.03	13.06	12.45	12.56	49,019	-0.50(-3.83%)
Mar 06, 2014	13.27	13.60	12.92	13.06	21,064	-0.33(-2.46%)
Mar 05, 2014	13.64	13.64	13.21	13.39	13,704	+0.02(+0.15%)
Mar 04, 2014	13.16	13.88	13.12	13.37	35,825	+0.29(+2.22%)

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.