Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.690	8.738	8.489	8.573	26,731	-0.20(-2.33%)
May 29, 2014	8.865	8.933	8.719	8.777	26,968	-0.10(-1.10%)
May 28, 2014	9.195	9.215	8.845	8.874	27,803	-0.40(-4.30%)
May 27, 2014	9.302	9.375	9.001	9.273	24,223	-0.14(-1.45%)
May 23, 2014	9.565	9.409	9.409	9.409	6,892	-0.09(-0.92%)
May 22, 2014	9.273	9.671	9.147	9.497	35,776	+0.25(+2.73%)
May 21, 2014	9.001	9.244	8.923	9.244	28,008	+0.26(+2.92%)
May 20, 2014	8.845	9.185	8.845	8.981	28,271	+0.10(+1.09%)
May 19, 2014	8.904	8.944	8.865	8.884	5,015	-0.07(-0.76%)
May 16, 2014	8.777	8.962	8.719	8.952	16,352	+0.16(+1.77%)
May 15, 2014	8.923	9.020	8.777	8.797	11,213	-0.05(-0.55%)
May 14, 2014	8.738	8.998	8.738	8.845	15,566	+0.14(+1.56%)
May 13, 2014	8.651	8.787	8.602	8.709	19,440	+0.10(+1.13%)
May 12, 2014	8.282	8.699	8.282	8.612	23,869	+0.41(+4.98%)
May 09, 2014	8.252	8.252	7.912	8.204	10,498	-0.04(-0.47%)
May 08, 2014	8.262	8.272	8.165	8.243	12,279	+0.05(+0.59%)
May 07, 2014	8.359	8.427	8.136	8.194	10,986	-0.18(-2.20%)
May 06, 2014	8.427	8.466	8.313	8.379	15,296	-0.12(-1.37%)
May 05, 2014	8.573	8.622	8.311	8.495	29,392	-0.08(-0.91%)
May 02, 2014	8.534	8.651	8.505	8.573	21,749	-0.01(-0.11%)
May 01, 2014	8.223	8.661	8.175	8.583	29,068	+0.07(+0.80%)
Apr 30, 2014	8.282	8.515	8.233	8.515	31,208	+0.15(+1.74%)
Apr 29, 2014	8.243	8.398	8.233	8.369	14,345	+0.09(+1.06%)
Apr 28, 2014	8.544	8.554	8.233	8.282	29,950	-0.25(-2.96%)
Apr 25, 2014	8.282	8.573	8.282	8.534	52,863	+0.24(+2.93%)
Apr 24, 2014	8.029	8.350	7.951	8.291	14,280	+0.34(+4.28%)
Apr 23, 2014	7.990	8.058	7.893	7.951	10,197	-0.06(-0.73%)
Apr 22, 2014	7.912	8.039	7.912	8.009	9,988	+0.10(+1.23%)
Apr 21, 2014	7.883	7.922	7.776	7.912	9,188	+0.05(+0.62%)
Apr 17, 2014	7.796	7.864	7.864	7.864	14,403	+0.08(+1.00%)
Apr 16, 2014	7.708	7.786	7.630	7.786	22,162	+0.11(+1.39%)
Apr 15, 2014	7.737	7.854	7.484	7.679	36,643	-0.22(-2.83%)
Apr 14, 2014	7.796	7.970	7.796	7.902	15,293	+0.15(+1.88%)
Apr 11, 2014	7.844	7.864	7.689	7.757	29,624	-0.13(-1.60%)
Apr 10, 2014	7.864	8.121	7.718	7.883	70,389	-0.05(-0.61%)
Apr 09, 2014	7.873	7.941	7.786	7.932	20,560	+0.19(+2.51%)
Apr 08, 2014	7.650	7.951	7.601	7.737	35,362	+0.15(+1.92%)
Apr 07, 2014	7.553	7.708	7.455	7.591	29,934	-0.01(-0.13%)
Apr 04, 2014	7.727	7.727	7.601	7.601	11,790	-0.07(-0.89%)
Apr 03, 2014	7.630	7.679	7.484	7.669	17,303	+0.09(+1.15%)
Apr 02, 2014	7.591	7.669	7.572	7.582	18,061	+0.07(+0.91%)
Apr 01, 2014	7.484	7.661	7.484	7.514	14,690	-0.06(-0.77%)
Mar 31, 2014	7.436	7.630	7.436	7.572	84,251	+0.15(+1.96%)
Mar 28, 2014	7.397	7.484	7.387	7.426	15,095	+0.10(+1.33%)
Mar 27, 2014	7.290	7.416	7.290	7.329	21,916	+0.11(+1.48%)
Mar 26, 2014	7.514	7.523	7.222	7.222	32,690	-0.18(-2.49%)
Mar 25, 2014	7.203	7.465	7.203	7.407	27,604	+0.29(+4.10%)
Mar 24, 2014	7.280	7.280	7.057	7.115	21,746	-0.17(-2.40%)
Mar 21, 2014	7.241	7.397	7.193	7.290	41,251	+0.13(+1.76%)
Mar 20, 2014	7.086	7.241	7.047	7.164	31,594	+0.01(+0.14%)
Mar 19, 2014	7.553	7.553	7.086	7.154	394,330	-0.53(-6.95%)
Mar 18, 2014	7.465	7.698	7.378	7.689	374,578	+0.17(+2.20%)
Mar 17, 2014	7.271	7.533	7.241	7.523	274,282	+0.32(+4.45%)
Mar 14, 2014	7.241	7.310	7.115	7.203	134,126	-0.05(-0.67%)
Mar 13, 2014	7.290	7.329	7.212	7.251	22,357	-0.02(-0.27%)
Mar 12, 2014	7.280	7.290	7.183	7.271	45,204	-0.10(-1.33%)
Mar 11, 2014	7.670	7.670	7.291	7.369	68,969	-0.22(-2.94%)
Mar 10, 2014	7.767	7.767	7.514	7.592	50,487	-0.25(-3.22%)
Mar 07, 2014	8.204	8.272	7.786	7.845	26,713	-0.37(-4.49%)
Mar 06, 2014	8.272	8.408	8.213	8.213	21,255	+0.16(+1.93%)
Mar 05, 2014	8.097	8.349	8.058	8.058	14,586	+0.03(+0.36%)
Mar 04, 2014	7.845	8.107	7.767	8.029	31,765	+0.28(+3.63%)

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.