Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.778	9.904	9.695	9.827	38,300	+0.08(+0.79%)
May 29, 2014	9.630	9.800	9.619	9.750	32,510	+0.09(+0.96%)
May 28, 2014	9.646	9.744	9.586	9.657	200,853	-0.02(-0.23%)
May 27, 2014	9.805	9.893	9.586	9.679	94,330	-0.05(-0.56%)
May 23, 2014	9.734	9.734	9.734	9.734	14,604	+0.02(+0.17%)
May 22, 2014	9.646	9.767	9.641	9.717	36,842	+0.02(+0.23%)
May 21, 2014	9.619	9.783	9.586	9.695	60,207	+0.08(+0.80%)
May 20, 2014	9.854	10.05	9.586	9.619	61,432	-0.21(-2.12%)
May 19, 2014	10.12	10.12	9.794	9.827	52,518	-0.18(-1.81%)
May 16, 2014	9.980	10.18	9.882	10.01	40,153	-0.02(-0.16%)
May 15, 2014	10.06	10.17	10.01	10.02	39,040	-0.09(-0.92%)
May 14, 2014	10.27	10.27	10.08	10.12	56,565	-0.15(-1.49%)
May 13, 2014	10.45	10.45	10.12	10.27	38,744	-0.07(-0.64%)
May 12, 2014	10.12	10.45	10.12	10.34	63,711	+0.22(+2.17%)
May 09, 2014	10.08	10.14	9.920	10.12	53,823	+0.01(+0.05%)
May 08, 2014	10.15	10.28	10.11	10.11	84,975	-0.10(-1.02%)
May 07, 2014	10.05	10.33	10.05	10.22	52,936	+0.14(+1.36%)
May 06, 2014	10.06	10.38	10.05	10.08	63,475	+0.04(+0.38%)
May 05, 2014	9.920	10.05	9.915	10.04	30,025	-0.02(-0.22%)
May 02, 2014	10.35	10.35	9.997	10.06	30,208	-0.32(-3.06%)
May 01, 2014	10.12	10.38	10.08	10.38	98,030	+0.21(+2.10%)
Apr 30, 2014	9.586	10.35	9.586	10.17	175,229	+0.56(+5.88%)
Apr 29, 2014	9.663	9.744	9.586	9.602	70,946	+0.01(+0.11%)
Apr 28, 2014	9.641	9.860	9.586	9.591	77,518	-0.13(-1.30%)
Apr 25, 2014	9.761	9.778	9.641	9.717	42,291	-0.09(-0.89%)
Apr 24, 2014	9.734	9.920	9.695	9.805	187,940	-0.04(-0.39%)
Apr 23, 2014	9.821	9.920	9.717	9.843	38,094	+0.05(+0.56%)
Apr 22, 2014	9.728	9.825	9.717	9.789	36,621	+0.10(+1.07%)
Apr 21, 2014	9.599	9.816	9.599	9.685	38,724	+0.09(+0.97%)
Apr 17, 2014	9.679	9.591	9.591	9.591	44,726	-0.10(-1.02%)
Apr 16, 2014	9.997	10.02	9.602	9.690	49,398	-0.19(-1.89%)
Apr 15, 2014	9.991	10.08	9.619	9.876	32,422	-0.04(-0.44%)
Apr 14, 2014	9.821	10.10	9.805	9.920	53,712	+0.22(+2.26%)
Apr 11, 2014	9.931	9.964	9.685	9.701	97,809	-0.35(-3.44%)
Apr 10, 2014	10.31	10.31	9.997	10.05	57,695	-0.26(-2.55%)
Apr 09, 2014	10.12	10.46	9.997	10.31	197,284	+0.18(+1.73%)
Apr 08, 2014	9.997	10.27	9.997	10.13	46,804	+0.11(+1.09%)
Apr 07, 2014	10.08	10.27	9.941	10.02	67,840	-0.16(-1.61%)
Apr 04, 2014	9.997	10.29	9.876	10.19	170,524	+0.30(+3.05%)
Apr 03, 2014	9.865	9.975	9.772	9.887	94,403	+0.09(+0.95%)
Apr 02, 2014	9.613	9.811	9.487	9.794	55,572	+0.23(+2.41%)
Apr 01, 2014	9.575	9.772	9.446	9.564	52,175	+0.04(+0.40%)
Mar 31, 2014	9.416	9.580	9.405	9.526	60,238	+0.13(+1.34%)
Mar 28, 2014	9.257	9.427	9.257	9.400	38,550	+0.15(+1.66%)
Mar 27, 2014	9.339	9.405	9.175	9.246	89,944	-0.13(-1.34%)
Mar 26, 2014	9.679	9.679	9.367	9.372	63,523	-0.24(-2.45%)
Mar 25, 2014	9.476	9.728	9.367	9.608	62,455	+0.20(+2.10%)
Mar 24, 2014	9.487	9.564	9.268	9.411	53,325	+0.01(+0.06%)
Mar 21, 2014	10.02	10.02	9.405	9.405	257,955	-0.61(-6.12%)
Mar 20, 2014	10.06	10.13	9.942	10.02	50,033	+0.00(+0.00%)
Mar 19, 2014	10.06	10.13	9.958	10.02	88,880	-0.02(-0.22%)
Mar 18, 2014	9.882	10.05	9.537	10.04	108,219	+0.21(+2.17%)
Mar 17, 2014	9.641	9.920	9.641	9.827	152,391	+0.16(+1.64%)
Mar 14, 2014	9.498	9.689	9.493	9.668	59,565	+0.16(+1.73%)
Mar 13, 2014	9.509	9.575	9.417	9.504	28,062	+0.00(+0.00%)
Mar 12, 2014	9.345	9.564	9.230	9.504	102,935	+0.16(+1.70%)
Mar 11, 2014	9.268	9.356	9.230	9.345	26,761	+0.02(+0.18%)
Mar 10, 2014	9.345	9.411	9.241	9.329	18,847	-0.07(-0.70%)
Mar 07, 2014	9.307	9.394	9.263	9.394	31,310	+0.04(+0.47%)
Mar 06, 2014	9.323	9.394	9.219	9.350	59,592	+0.01(+0.12%)
Mar 05, 2014	9.323	9.411	9.318	9.339	48,239	-0.02(-0.18%)
Mar 04, 2014	9.422	9.422	9.263	9.356	76,061	+0.01(+0.12%)

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.