Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.19	10.28	10.17	10.21	20,297	-0.16(-1.54%)
May 29, 2014	10.34	10.38	10.34	10.37	5,445	+0.02(+0.19%)
May 28, 2014	10.34	10.37	10.31	10.35	206,742	-0.09(-0.83%)
May 27, 2014	10.44	10.44	10.41	10.44	1,479	+0.02(+0.16%)
May 23, 2014		10.42	10.42	10.42	0	+0.05(+0.48%)
May 22, 2014	10.35	10.40	10.35	10.37	2,564	-0.07(-0.67%)
May 21, 2014	10.38	10.50	10.38	10.44	5,692	+0.27(+2.65%)
May 20, 2014	10.31	10.31	10.17	10.17	14,629	+0.13(+1.29%)
May 19, 2014	10.07	10.07	10.04	10.04	2,174	+0.01(+0.10%)
May 16, 2014	10.02	10.04	10.02	10.03	7,198	-0.19(-1.86%)
May 15, 2014	10.18	10.22	10.17	10.22	7,331	-0.14(-1.35%)
May 14, 2014	10.38	10.38	10.36	10.36	7,602	-0.16(-1.52%)
May 13, 2014	10.52	10.52	10.51	10.52	7,322	+0.02(+0.19%)
May 12, 2014	10.47	10.50	10.44	10.50	2,028	+0.18(+1.74%)
May 09, 2014	10.39	10.39	10.31	10.32	3,665	+0.02(+0.19%)
May 08, 2014	10.32	10.36	10.29	10.30	26,636	+0.07(+0.68%)
May 07, 2014	10.21	10.24	10.19	10.23	22,344	-0.01(-0.10%)
May 06, 2014	10.21	10.24	10.21	10.24	3,690	+0.06(+0.59%)
May 05, 2014	10.08	10.18	10.08	10.18	4,409	+0.01(+0.10%)
May 02, 2014	10.15	10.21	10.15	10.17	2,272	-0.03(-0.29%)
May 01, 2014	10.13	10.20	10.13	10.20	2,908	+0.10(+0.99%)
Apr 30, 2014	10.09	10.12	10.09	10.10	23,093	+0.03(+0.30%)
Apr 29, 2014	10.15	10.20	10.06	10.07	48,479	+0.16(+1.61%)
Apr 28, 2014	9.912	9.912	9.840	9.910	3,207	+0.08(+0.81%)
Apr 25, 2014	9.970	9.970	9.830	9.830	5,919	-0.40(-3.91%)
Apr 24, 2014	10.15	10.31	10.15	10.23	3,890	-0.62(-5.68%)
Apr 23, 2014	10.94	10.98	10.85	10.85	26,087	+0.55(+5.30%)
Apr 22, 2014	10.40	10.42	10.30	10.30	7,802	-0.03(-0.29%)
Apr 21, 2014	10.30	10.33	10.30	10.33	4,526	+0.00(+0.00%)
Apr 17, 2014		10.33	10.33	10.33	0	-0.02(-0.19%)
Apr 16, 2014	10.27	10.37	10.27	10.35	4,387	+0.12(+1.17%)
Apr 15, 2014	10.32	10.32	10.13	10.23	4,059	-0.16(-1.54%)
Apr 14, 2014	10.39	10.39	10.37	10.39	7,812	-0.20(-1.89%)
Apr 11, 2014	10.59	10.63	10.56	10.59	0	-0.22(-2.04%)
Apr 10, 2014	10.95	10.95	10.79	10.81	4,330	-0.30(-2.70%)
Apr 09, 2014	11.10	11.13	11.02	11.11	46,647	+0.29(+2.68%)
Apr 08, 2014	10.84	10.86	10.82	10.82	4,385	+0.04(+0.37%)
Apr 07, 2014	10.80	10.80	10.78	10.78	1,381	-0.21(-1.91%)
Apr 04, 2014	11.08	11.13	10.99	10.99	0	+0.13(+1.20%)
Apr 03, 2014	10.87	10.89	10.83	10.86	9,573	+0.09(+0.84%)
Apr 02, 2014	10.74	10.77	10.73	10.77	4,615	+0.02(+0.19%)
Apr 01, 2014	10.76	10.76	10.69	10.75	12,575	+0.09(+0.84%)
Mar 31, 2014	10.70	10.70	10.66	10.66	9,084	+0.05(+0.47%)
Mar 28, 2014	10.71	10.72	10.61	10.61	0	+0.11(+1.05%)
Mar 27, 2014	10.48	10.50	10.48	10.50	3,998	+0.00(+0.00%)
Mar 26, 2014	10.52	10.54	10.46	10.50	14,294	+0.05(+0.48%)
Mar 25, 2014	10.37	10.45	10.35	10.45	16,350	+0.29(+2.85%)
Mar 24, 2014	10.26	10.26	10.05	10.16	21,994	-0.18(-1.74%)
Mar 21, 2014	10.40	10.43	10.34	10.34	0	-0.06(-0.58%)
Mar 20, 2014	10.37	10.42	10.30	10.40	55,630	-0.02(-0.19%)
Mar 19, 2014	10.62	10.62	10.42	10.42	14,345	-0.32(-2.98%)
Mar 18, 2014	10.66	10.77	10.60	10.74	15,918	+0.19(+1.80%)
Mar 17, 2014	10.47	10.59	10.47	10.55	10,294	+0.18(+1.74%)
Mar 14, 2014	10.37	10.37	10.37	10.37	0	-0.01(-0.10%)
Mar 13, 2014	10.68	10.69	10.33	10.38	3,788	-0.40(-3.74%)
Mar 12, 2014	10.73	10.78	10.66	10.78	2,789	-0.10(-0.89%)
Mar 11, 2014	10.92	11.00	10.88	10.88	9,690	+0.10(+0.93%)
Mar 10, 2014	10.79	10.79	10.70	10.78	14,967	-0.15(-1.37%)
Mar 07, 2014	11.09	11.09	10.93	10.93	0	-0.20(-1.80%)
Mar 06, 2014	11.06	11.17	11.06	11.13	2,801	-0.01(-0.09%)
Mar 05, 2014	11.14	11.20	11.14	11.14	1,160	+0.14(+1.27%)
Mar 04, 2014	11.02	11.03	10.99	11.00	19,396	+0.11(+1.01%)

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.