Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.810	9.810	9.340	9.520	329,594	-0.24(-2.46%)
May 29, 2014	9.860	9.985	9.750	9.760	259,671	-0.09(-0.91%)
May 28, 2014	10.13	10.18	9.800	9.850	454,466	-0.27(-2.67%)
May 27, 2014	9.900	10.14	9.890	10.12	562,581	+0.23(+2.33%)
May 23, 2014	9.910	9.890	9.890	9.890	258,900	+0.02(+0.20%)
May 22, 2014	9.720	9.980	9.720	9.870	226,332	+0.16(+1.65%)
May 21, 2014	9.660	9.790	9.530	9.710	235,064	+0.11(+1.15%)
May 20, 2014	9.830	9.940	9.500	9.600	316,917	-0.29(-2.88%)
May 19, 2014	9.790	9.910	9.790	9.885	266,293	+0.04(+0.46%)
May 16, 2014	9.800	9.910	9.610	9.840	495,271	+0.09(+0.92%)
May 15, 2014	9.650	10.00	9.560	9.750	546,663	+0.11(+1.14%)
May 14, 2014	9.680	9.900	9.600	9.640	358,198	-0.06(-0.62%)
May 13, 2014	9.810	9.880	9.420	9.700	541,557	-0.06(-0.61%)
May 12, 2014	9.340	9.840	9.320	9.760	352,382	+0.46(+4.95%)
May 09, 2014	9.180	9.360	9.080	9.300	261,947	+0.09(+0.98%)
May 08, 2014	9.310	9.640	9.150	9.210	609,454	-0.08(-0.86%)
May 07, 2014	9.500	9.500	9.150	9.290	227,479	-0.20(-2.11%)
May 06, 2014	9.690	9.770	9.490	9.490	246,401	-0.24(-2.47%)
May 05, 2014	9.640	9.800	9.580	9.730	223,141	+0.01(+0.10%)
May 02, 2014	9.940	10.13	9.710	9.720	325,568	-0.21(-2.11%)
May 01, 2014	9.930	10.03	9.770	9.930	280,586	+0.03(+0.30%)
Apr 30, 2014	9.700	9.930	9.550	9.900	412,887	+0.13(+1.33%)
Apr 29, 2014	9.870	9.930	9.610	9.770	451,220	-0.12(-1.21%)
Apr 28, 2014	10.20	10.32	9.750	9.890	424,941	-0.24(-2.37%)
Apr 25, 2014	10.53	10.57	10.02	10.13	447,280	-0.48(-4.52%)
Apr 24, 2014	10.95	11.01	10.51	10.61	175,609	-0.20(-1.85%)
Apr 23, 2014	11.06	11.06	10.80	10.81	348,090	-0.28(-2.52%)
Apr 22, 2014	10.85	11.22	10.82	11.09	370,022	+0.27(+2.50%)
Apr 21, 2014	10.87	10.95	10.73	10.82	229,734	-0.03(-0.28%)
Apr 17, 2014	10.55	10.85	10.85	10.85	464,400	+0.29(+2.75%)
Apr 16, 2014	10.26	10.66	10.26	10.56	518,649	+0.40(+3.94%)
Apr 15, 2014	10.05	10.25	9.850	10.16	351,779	+0.14(+1.40%)
Apr 14, 2014	10.05	10.27	9.880	10.02	232,599	+0.08(+0.80%)
Apr 11, 2014	10.10	10.36	9.820	9.940	427,854	-0.28(-2.74%)
Apr 10, 2014	10.88	10.89	10.20	10.22	571,002	-0.64(-5.89%)
Apr 09, 2014	10.72	10.90	10.60	10.86	361,644	+0.15(+1.40%)
Apr 08, 2014	10.57	10.92	10.41	10.71	1,454,929	-0.44(-3.95%)
Apr 07, 2014	11.26	11.39	10.96	11.15	558,962	-0.20(-1.76%)
Apr 04, 2014	11.81	11.90	11.23	11.35	408,693	-0.37(-3.16%)
Apr 03, 2014	12.19	12.35	11.70	11.72	370,979	-0.47(-3.86%)
Apr 02, 2014	12.26	12.32	12.04	12.19	330,209	+0.00(+0.00%)
Apr 01, 2014	12.05	12.28	11.99	12.19	352,539	+0.12(+0.99%)
Mar 31, 2014	11.78	12.28	11.78	12.07	270,877	+0.33(+2.81%)
Mar 28, 2014	11.83	12.10	11.60	11.74	203,371	-0.09(-0.76%)
Mar 27, 2014	11.91	12.10	11.62	11.83	284,041	-0.10(-0.84%)
Mar 26, 2014	12.67	12.67	11.87	11.93	365,480	-0.40(-3.24%)
Mar 25, 2014	12.39	12.65	12.20	12.33	234,648	+0.05(+0.41%)
Mar 24, 2014	12.53	12.58	12.11	12.28	304,218	-0.19(-1.52%)
Mar 21, 2014	12.60	12.60	12.36	12.47	484,921	-0.05(-0.40%)
Mar 20, 2014	12.49	12.60	12.22	12.52	187,814	-0.03(-0.24%)
Mar 19, 2014	12.59	12.73	12.41	12.55	216,521	-0.06(-0.48%)
Mar 18, 2014	12.31	12.68	12.31	12.61	494,450	+0.34(+2.77%)
Mar 17, 2014	12.10	12.49	11.97	12.27	513,320	+0.07(+0.57%)
Mar 14, 2014	11.67	12.30	11.67	12.20	1,594,440	+0.62(+5.35%)
Mar 13, 2014	11.67	11.71	11.34	11.58	1,483,066	-0.06(-0.52%)
Mar 12, 2014	12.04	12.04	11.43	11.64	1,381,238	-0.47(-3.88%)
Mar 11, 2014	12.37	12.61	12.02	12.11	678,207	-0.32(-2.57%)
Mar 10, 2014	13.16	13.16	12.38	12.43	439,280	-0.83(-6.26%)
Mar 07, 2014	13.45	13.45	13.19	13.26	118,997	-0.13(-0.97%)
Mar 06, 2014	13.54	13.55	13.26	13.39	120,422	-0.11(-0.81%)
Mar 05, 2014	13.45	13.60	13.32	13.50	154,852	+0.03(+0.22%)
Mar 04, 2014	13.02	13.61	13.02	13.47	354,163	+0.65(+5.07%)

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.