Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.838	9.921	9.745	9.857	169,303	+0.06(+0.57%)
May 29, 2014	9.884	9.884	9.764	9.801	127,962	-0.06(-0.57%)
May 28, 2014	9.884	9.921	9.773	9.857	58,246	-0.06(-0.56%)
May 27, 2014	9.727	10.03	9.594	9.912	140,735	+0.19(+1.91%)
May 23, 2014	9.754	9.727	9.727	9.727	383,360	-0.06(-0.66%)
May 22, 2014	9.847	9.866	9.689	9.792	518,739	-0.08(-0.85%)
May 21, 2014	9.847	9.940	9.671	9.875	99,057	+0.08(+0.85%)
May 20, 2014	9.727	9.894	9.628	9.792	430,483	+0.05(+0.52%)
May 19, 2014	9.689	9.847	9.662	9.741	116,566	+0.05(+0.53%)
May 16, 2014	9.569	9.699	9.560	9.689	336,161	+0.09(+0.97%)
May 15, 2014	9.689	9.707	9.541	9.597	145,286	-0.11(-1.15%)
May 14, 2014	9.829	9.847	9.652	9.708	150,338	-0.08(-0.85%)
May 13, 2014	9.977	9.977	9.699	9.792	146,992	-0.19(-1.86%)
May 12, 2014	9.847	10.10	9.847	9.977	164,325	+0.17(+1.70%)
May 09, 2014	9.560	9.810	9.560	9.810	317,355	+0.21(+2.22%)
May 08, 2014	9.792	9.792	9.541	9.597	297,817	-0.19(-1.99%)
May 07, 2014	9.699	9.792	9.606	9.792	186,816	+0.09(+0.96%)
May 06, 2014	9.894	9.986	9.699	9.699	244,010	-0.24(-2.43%)
May 05, 2014	9.968	9.996	9.931	9.940	105,134	-0.06(-0.56%)
May 02, 2014	9.977	10.13	9.949	9.996	89,576	+0.02(+0.19%)
May 01, 2014	10.14	10.18	9.903	9.977	157,366	-0.20(-2.01%)
Apr 30, 2014	9.977	10.26	9.931	10.18	162,273	+0.19(+1.95%)
Apr 29, 2014	10.09	10.20	9.977	9.986	75,432	-0.02(-0.19%)
Apr 28, 2014	10.04	10.15	9.875	10.01	112,110	+0.05(+0.47%)
Apr 25, 2014	9.931	10.01	9.894	9.959	133,205	-0.02(-0.19%)
Apr 24, 2014	9.949	10.02	9.921	9.977	279,082	+0.09(+0.94%)
Apr 23, 2014	9.959	10.14	9.847	9.884	149,274	-0.11(-1.11%)
Apr 22, 2014	10.01	10.07	9.940	9.996	147,815	-0.04(-0.37%)
Apr 21, 2014	9.977	10.04	9.921	10.03	283,667	+0.02(+0.19%)
Apr 17, 2014	9.996	10.01	10.01	10.01	41,805	+0.00(+0.00%)
Apr 16, 2014	10.01	10.01	9.866	10.01	72,614	+0.08(+0.84%)
Apr 15, 2014	10.02	10.02	9.810	9.931	63,306	-0.08(-0.83%)
Apr 14, 2014	9.977	10.06	9.857	10.01	81,774	+0.16(+1.60%)
Apr 11, 2014	9.819	9.966	9.792	9.857	105,517	-0.08(-0.84%)
Apr 10, 2014	10.03	10.03	9.792	9.940	109,189	-0.11(-1.11%)
Apr 09, 2014	10.10	10.10	9.931	10.05	73,577	-0.02(-0.18%)
Apr 08, 2014	10.02	10.14	9.986	10.07	93,286	+0.02(+0.19%)
Apr 07, 2014	10.02	10.13	9.903	10.05	66,610	+0.02(+0.18%)
Apr 04, 2014	10.28	10.28	9.959	10.03	204,633	-0.18(-1.73%)
Apr 03, 2014	10.38	10.38	10.14	10.21	50,815	-0.18(-1.70%)
Apr 02, 2014	10.16	10.39	10.13	10.39	133,353	+0.22(+2.19%)
Apr 01, 2014	10.13	10.16	10.10	10.16	115,613	+0.03(+0.27%)
Mar 31, 2014	10.01	10.21	10.01	10.13	152,487	+0.19(+1.96%)
Mar 28, 2014	10.02	10.19	9.903	9.940	69,796	-0.09(-0.93%)
Mar 27, 2014	10.02	10.07	9.894	10.03	99,889	+0.00(+0.00%)
Mar 26, 2014	10.33	10.33	10.02	10.03	87,780	-0.26(-2.52%)
Mar 25, 2014	10.12	10.29	10.04	10.29	62,682	+0.24(+2.40%)
Mar 24, 2014	10.09	10.12	10.01	10.05	99,204	-0.01(-0.09%)
Mar 21, 2014	10.29	10.29	10.03	10.06	209,563	-0.20(-1.99%)
Mar 20, 2014	10.02	10.26	10.02	10.26	118,683	+0.25(+2.50%)
Mar 19, 2014	10.13	10.13	9.977	10.01	123,426	-0.14(-1.37%)
Mar 18, 2014	10.14	10.16	10.07	10.15	59,115	+0.04(+0.37%)
Mar 17, 2014	10.14	10.26	10.10	10.12	25,848	+0.01(+0.09%)
Mar 14, 2014	10.10	10.25	10.06	10.11	44,348	-0.06(-0.55%)
Mar 13, 2014	10.17	10.18	10.02	10.16	107,902	+0.03(+0.27%)
Mar 12, 2014	10.02	10.14	10.01	10.13	199,267	+0.06(+0.55%)
Mar 11, 2014	10.20	10.26	10.01	10.08	39,252	-0.16(-1.54%)
Mar 10, 2014	10.11	10.29	10.11	10.24	55,095	+0.06(+0.64%)
Mar 07, 2014	10.25	10.43	10.14	10.17	109,009	-0.05(-0.45%)
Mar 06, 2014	10.18	10.25	10.10	10.22	44,232	+0.07(+0.73%)
Mar 05, 2014	10.15	10.24	10.06	10.14	74,751	-0.06(-0.55%)
Mar 04, 2014	10.11	10.37	10.10	10.20	156,650	+0.18(+1.76%)

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.