Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	11.45	11.55	11.27	11.54	1,247,360	+0.12(+1.08%)
Jun 27, 2014	11.27	11.45	11.24	11.42	2,280,529	-0.08(-0.66%)
Jun 26, 2014	11.61	11.65	11.43	11.49	923,779	+0.00(+0.00%)
Jun 25, 2014	11.28	11.56	11.21	11.49	932,806	+0.18(+1.56%)
Jun 24, 2014	11.42	11.50	11.26	11.32	2,142,696	-0.08(-0.71%)
Jun 23, 2014	11.38	11.42	11.29	11.40	812,745	-0.01(-0.08%)
Jun 20, 2014	11.37	11.48	11.29	11.41	1,979,741	+0.02(+0.17%)
Jun 19, 2014	11.48	11.63	11.22	11.39	1,412,267	-0.08(-0.66%)
Jun 18, 2014	11.28	11.52	11.16	11.46	1,334,116	+0.19(+1.69%)
Jun 17, 2014	11.17	11.37	11.05	11.27	1,043,494	+0.05(+0.42%)
Jun 16, 2014	11.43	11.50	11.15	11.22	1,382,238	-0.25(-2.16%)
Jun 13, 2014	10.98	11.52	10.85	11.47	1,942,140	+0.58(+5.33%)
Jun 12, 2014	11.31	11.32	10.83	10.89	1,316,738	-0.42(-3.70%)
Jun 11, 2014	11.06	11.39	10.98	11.31	3,349,906	+0.67(+6.26%)
Jun 10, 2014	10.49	10.67	10.43	10.64	933,989	+0.15(+1.45%)
Jun 06, 2014	10.48	10.61	10.33	10.49	1,238,077	-0.02(-0.18%)
Jun 05, 2014	10.41	10.57	10.25	10.51	1,771,024	+0.08(+0.73%)
Jun 04, 2014	10.18	10.46	10.14	10.44	1,692,008	+0.21(+2.05%)
Jun 03, 2014	10.33	10.34	10.14	10.23	1,670,576	-0.20(-1.92%)
Jun 02, 2014	10.40	10.46	10.36	10.43	1,724,183	+0.01(+0.09%)
May 30, 2014	10.48	10.56	10.36	10.42	2,562,553	-0.07(-0.64%)
May 29, 2014	10.42	10.57	10.27	10.48	1,450,381	+0.10(+0.92%)
May 28, 2014	10.40	10.48	10.15	10.39	1,152,307	-0.02(-0.18%)
May 27, 2014	10.16	10.53	10.15	10.41	1,416,925	+0.33(+3.31%)
May 23, 2014	10.10	10.07	10.07	10.07	1,279,464	-0.10(-0.94%)
May 22, 2014	10.03	10.20	9.884	10.17	667,748	+0.05(+0.47%)
May 21, 2014	9.931	10.14	9.846	10.12	1,129,997	+0.22(+2.21%)
May 20, 2014	10.07	10.09	9.769	9.903	1,942,475	-0.18(-1.79%)
May 19, 2014	10.10	10.18	9.922	10.08	1,350,341	-0.09(-0.84%)
May 16, 2014	10.33	10.34	10.01	10.17	1,515,281	-0.16(-1.57%)
May 15, 2014	10.43	10.46	10.22	10.33	2,377,492	-0.15(-1.45%)
May 14, 2014	10.34	10.64	10.09	10.48	3,483,057	+0.16(+1.57%)
May 13, 2014	10.36	10.56	10.14	10.32	1,440,314	+0.00(+0.00%)
May 12, 2014	10.19	10.60	10.17	10.32	1,435,535	+0.13(+1.31%)
May 09, 2014	10.15	10.32	10.08	10.19	1,268,400	-0.01(-0.09%)
May 08, 2014	10.27	10.62	10.08	10.20	1,504,084	-0.16(-1.56%)
May 07, 2014	10.52	10.63	10.11	10.36	1,950,119	-0.15(-1.45%)
May 06, 2014	10.75	10.82	10.44	10.51	1,551,205	-0.30(-2.81%)
May 05, 2014	10.88	10.88	10.65	10.82	1,771,061	-0.13(-1.22%)
May 02, 2014	10.89	11.18	10.84	10.95	1,797,322	+0.12(+1.14%)
May 01, 2014	10.52	11.24	10.13	10.83	7,493,226	-0.42(-3.72%)
Apr 30, 2014	11.22	11.32	11.13	11.24	1,734,665	+0.04(+0.34%)
Apr 29, 2014	10.94	11.27	10.87	11.21	2,052,047	+0.34(+3.15%)
Apr 28, 2014	11.12	11.16	10.73	10.86	4,160,742	-0.26(-2.31%)
Apr 25, 2014	11.59	11.61	11.03	11.12	1,712,563	-0.56(-4.80%)
Apr 24, 2014	11.79	11.98	11.55	11.68	1,224,996	-0.07(-0.57%)
Apr 23, 2014	11.98	11.99	11.65	11.75	1,409,148	-0.20(-1.67%)
Apr 22, 2014	11.63	12.01	11.61	11.95	2,073,923	+0.40(+3.46%)
Apr 21, 2014	11.12	11.71	11.09	11.55	5,220,201	+0.43(+3.85%)
Apr 17, 2014	11.10	11.12	11.12	11.12	2,967,441	+0.01(+0.09%)
Apr 16, 2014	11.22	11.29	10.81	11.11	2,537,773	+0.01(+0.09%)
Apr 15, 2014	11.49	11.55	10.86	11.10	2,679,591	-0.31(-2.75%)
Apr 14, 2014	11.71	11.81	11.27	11.42	1,815,598	-0.11(-0.99%)
Apr 11, 2014	11.46	11.67	11.31	11.53	2,070,847	-0.05(-0.41%)
Apr 10, 2014	12.00	12.11	11.42	11.58	2,399,883	-0.39(-3.26%)
Apr 09, 2014	11.77	12.04	11.72	11.97	1,684,988	+0.29(+2.44%)
Apr 08, 2014	11.62	11.78	11.43	11.68	1,751,363	+0.09(+0.74%)
Apr 07, 2014	11.84	11.91	11.41	11.60	3,735,401	-0.33(-2.79%)
Apr 04, 2014	12.42	12.46	11.90	11.93	3,179,679	-0.36(-2.94%)
Apr 03, 2014	12.65	12.72	12.08	12.29	2,237,215	-0.33(-2.64%)
Apr 02, 2014	12.46	12.70	12.39	12.62	1,687,287	+0.04(+0.30%)

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.