Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.282	8.290	8.258	8.282	55,787	-0.06(-0.68%)
Apr 29, 2014	8.290	8.347	8.290	8.339	19,675	+0.06(+0.68%)
Apr 28, 2014	8.331	8.331	8.266	8.282	62,400	-0.05(-0.65%)
Apr 25, 2014	8.339	8.363	8.315	8.336	27,493	-0.06(-0.68%)
Apr 24, 2014	8.428	8.428	8.363	8.394	32,403	+0.00(+0.05%)
Apr 23, 2014	8.436	8.452	8.379	8.389	26,860	-0.11(-1.31%)
Apr 22, 2014	8.452	8.509	8.452	8.501	14,784	+0.05(+0.57%)
Apr 21, 2014	8.436	8.493	8.428	8.452	33,397	+0.01(+0.07%)
Apr 17, 2014	8.468	8.446	8.446	8.446	15,331	-0.01(-0.07%)
Apr 16, 2014	8.428	8.493	8.428	8.452	19,197	+0.06(+0.67%)
Apr 15, 2014	8.444	8.452	8.339	8.395	26,048	-0.06(-0.76%)
Apr 14, 2014	8.509	8.509	8.412	8.460	9,657	+0.02(+0.29%)
Apr 11, 2014	8.395	8.452	8.395	8.436	87,677	-0.06(-0.67%)
Apr 10, 2014	8.517	8.582	8.452	8.493	11,670	-0.02(-0.21%)
Apr 09, 2014	8.468	8.541	8.452	8.511	3,869	+0.04(+0.50%)
Apr 08, 2014	8.404	8.509	8.355	8.468	34,279	+0.13(+1.55%)
Apr 07, 2014	8.420	8.420	8.331	8.339	68,166	-0.04(-0.48%)
Apr 04, 2014	8.412	8.509	8.379	8.379	59,430	+0.02(+0.19%)
Apr 03, 2014	8.339	8.371	8.315	8.363	22,451	-0.02(-0.19%)
Apr 02, 2014	8.323	8.395	8.323	8.379	32,435	+0.01(+0.10%)
Apr 01, 2014	8.387	8.428	8.371	8.371	72,195	+0.02(+0.19%)
Mar 31, 2014	8.331	8.379	8.331	8.355	8,702	+0.10(+1.18%)
Mar 28, 2014	8.258	8.315	8.242	8.258	31,873	+0.05(+0.59%)
Mar 27, 2014	8.201	8.226	8.177	8.209	42,562	+0.03(+0.40%)
Mar 26, 2014	8.161	8.177	8.145	8.177	19,631	+0.04(+0.50%)
Mar 25, 2014	8.161	8.193	8.129	8.137	20,436	+0.01(+0.10%)
Mar 24, 2014	8.112	8.129	8.105	8.129	85,812	+0.05(+0.60%)
Mar 21, 2014	8.080	8.096	8.080	8.080	18,580	+0.05(+0.60%)
Mar 20, 2014	8.032	8.056	7.999	8.032	20,481	-0.01(-0.10%)
Mar 19, 2014	8.104	8.112	8.014	8.040	31,684	-0.09(-1.09%)
Mar 18, 2014	8.120	8.129	8.112	8.129	11,992	+0.07(+0.90%)
Mar 17, 2014	8.023	8.104	8.023	8.056	38,225	+0.04(+0.50%)
Mar 14, 2014	7.999	8.072	7.983	8.015	50,848	+0.00(+0.04%)
Mar 13, 2014	8.104	8.104	8.007	8.012	57,830	-0.08(-0.94%)
Mar 12, 2014	8.096	8.137	8.056	8.088	29,917	-0.04(-0.50%)
Mar 11, 2014	8.177	8.177	8.104	8.129	16,483	-0.06(-0.79%)
Mar 10, 2014	8.201	8.201	8.120	8.193	31,574	-0.02(-0.30%)
Mar 07, 2014	8.226	8.226	8.177	8.218	24,260	-0.02(-0.20%)
Mar 06, 2014	8.193	8.258	8.193	8.234	46,372	+0.09(+1.09%)
Mar 05, 2014	8.112	8.153	8.104	8.145	25,789	-0.05(-0.59%)
Mar 04, 2014	8.169	8.193	8.169	8.193	9,963	+0.09(+1.10%)
Mar 03, 2014	8.015	8.104	8.015	8.104	28,311	-0.05(-0.60%)
Feb 28, 2014	8.153	8.177	8.145	8.153	27,845	-0.01(-0.10%)
Feb 27, 2014	8.145	8.234	8.129	8.161	17,649	+0.07(+0.90%)
Feb 26, 2014	8.104	8.122	8.088	8.088	8,720	+0.01(+0.12%)
Feb 25, 2014	8.177	8.177	8.073	8.078	33,081	-0.11(-1.30%)
Feb 24, 2014	8.153	8.209	8.153	8.185	27,980	-0.01(-0.10%)
Feb 21, 2014	8.193	8.216	8.193	8.193	9,543	+0.07(+0.90%)
Feb 20, 2014	8.112	8.120	8.112	8.120	5,185	+0.01(+0.10%)
Feb 19, 2014	8.137	8.137	8.112	8.112	10,704	-0.02(-0.30%)
Feb 18, 2014	8.088	8.218	8.088	8.137	17,839	-0.02(-0.30%)
Feb 14, 2014	8.153	8.161	8.161	8.161	8,160	+0.08(+1.00%)
Feb 13, 2014	8.072	8.112	8.033	8.080	10,829	-0.02(-0.30%)
Feb 12, 2014	8.007	8.169	8.007	8.104	14,553	+0.02(+0.20%)
Feb 11, 2014	7.983	8.096	7.983	8.088	10,406	+0.11(+1.42%)
Feb 10, 2014	7.999	8.007	7.943	7.975	28,116	-0.02(-0.30%)
Feb 07, 2014	7.943	8.007	7.943	7.999	17,625	+0.05(+0.61%)
Feb 06, 2014	7.813	7.959	7.813	7.951	83,987	+0.15(+1.87%)
Feb 05, 2014	7.789	7.813	7.757	7.805	29,362	+0.02(+0.21%)
Feb 04, 2014	7.862	7.862	7.781	7.789	34,682	-0.05(-0.62%)

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.