Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.98	10.98	10.83	10.83	7,685	-0.21(-1.90%)
May 29, 2014	10.99	11.05	10.95	11.04	4,656	+0.05(+0.45%)
May 28, 2014	11.00	11.00	10.97	10.99	6,231	-0.08(-0.72%)
May 27, 2014	11.05	11.07	11.00	11.07	2,781	-0.11(-0.98%)
May 26, 2014	11.18	11.18	11.18	11.18	500	-0.01(-0.09%)
May 23, 2014	11.22	11.22	11.18	11.19	8,644	-0.07(-0.62%)
May 22, 2014	11.34	11.34	11.26	11.26	10,600	+0.09(+0.81%)
May 21, 2014	11.17	11.18	11.17	11.17	5,437	-0.01(-0.09%)
May 20, 2014	11.15	11.23	11.15	11.18	786	+0.03(+0.27%)
May 16, 2014		11.15	11.15	11.15	0	-0.15(-1.33%)
May 15, 2014	11.30	11.30	11.23	11.30	4,416	-0.15(-1.31%)
May 14, 2014	11.45	11.45	11.42	11.45	3,810	+0.20(+1.78%)
May 13, 2014	11.25	11.25	11.24	11.25	1,201	-0.02(-0.18%)
May 12, 2014	11.31	11.32	11.27	11.27	8,660	+0.18(+1.62%)
May 09, 2014	11.09	11.09	11.00	11.09	3,063	+0.01(+0.09%)
May 08, 2014	11.11	11.11	11.08	11.08	4,576	-0.07(-0.63%)
May 07, 2014	11.30	11.30	11.15	11.15	8,330	-0.15(-1.33%)
May 06, 2014	11.35	11.37	11.30	11.30	2,250	-0.02(-0.18%)
May 05, 2014	11.35	11.35	11.29	11.32	2,072	+0.09(+0.80%)
May 02, 2014	11.07	11.31	11.02	11.23	2,565	+0.20(+1.81%)
May 01, 2014	10.98	11.04	10.97	11.03	14,502	-0.09(-0.81%)
Apr 30, 2014	11.11	11.12	11.02	11.12	8,496	-0.13(-1.16%)
Apr 29, 2014	11.24	11.27	11.24	11.25	1,905	-0.04(-0.35%)
Apr 28, 2014	11.33	11.34	11.29	11.29	4,240	-0.04(-0.35%)
Apr 25, 2014	11.40	11.40	11.33	11.33	6,925	+0.02(+0.18%)
Apr 24, 2014	11.21	11.32	11.21	11.31	2,765	+0.06(+0.53%)
Apr 23, 2014	11.25	11.25	11.25	11.25	637	+0.03(+0.27%)
Apr 22, 2014	11.19	11.23	11.18	11.22	4,816	+0.06(+0.54%)
Apr 21, 2014	11.26	11.26	11.16	11.16	17,916	-0.16(-1.41%)
Apr 17, 2014		11.32	11.32	11.32	0	-0.02(-0.18%)
Apr 16, 2014	11.32	11.36	11.31	11.34	3,188	-0.04(-0.35%)
Apr 15, 2014	11.29	11.38	11.25	11.38	6,462	-0.15(-1.30%)
Apr 14, 2014	11.55	11.55	11.53	11.53	1,156	-0.07(-0.60%)
Apr 11, 2014	11.60	11.60	11.60	11.60	955	+0.01(+0.09%)
Apr 10, 2014	11.65	11.66	11.59	11.59	3,154	+0.13(+1.13%)
Apr 09, 2014	11.44	11.46	11.40	11.46	4,101	-0.14(-1.21%)
Apr 08, 2014	11.60	11.60	11.60	11.60	1,050	+0.05(+0.43%)
Apr 07, 2014	11.53	11.55	11.53	11.55	6,740	+0.05(+0.43%)
Apr 04, 2014	11.60	11.62	11.50	11.50	1,845	+0.02(+0.17%)
Apr 03, 2014	11.48	11.49	11.43	11.48	1,848	-0.10(-0.86%)
Apr 02, 2014	11.60	11.60	11.58	11.58	3,290	+0.18(+1.58%)
Apr 01, 2014	11.40	11.40	11.39	11.40	5,817	-0.02(-0.18%)
Mar 31, 2014	11.44	11.46	11.42	11.42	3,365	-0.02(-0.17%)
Mar 28, 2014	11.48	11.49	11.41	11.44	2,574	+0.07(+0.62%)
Mar 27, 2014	11.43	11.43	11.36	11.37	3,242	-0.02(-0.18%)
Mar 26, 2014	11.59	11.59	11.38	11.39	45,145	-0.14(-1.21%)
Mar 25, 2014	11.55	11.60	11.51	11.53	79,660	-0.02(-0.17%)
Mar 24, 2014	11.66	11.68	11.52	11.55	7,594	-0.17(-1.45%)
Mar 21, 2014	11.80	11.80	11.72	11.72	2,402	-0.03(-0.26%)
Mar 20, 2014	11.75	11.82	11.75	11.75	6,572	-0.08(-0.68%)
Mar 19, 2014	12.00	12.00	11.83	11.83	5,913	-0.22(-1.83%)
Mar 18, 2014	12.01	12.08	12.00	12.05	16,523	-0.19(-1.55%)
Mar 17, 2014	12.34	12.37	12.22	12.24	12,502	-0.18(-1.45%)
Mar 14, 2014	12.52	12.52	12.34	12.42	22,878	+0.15(+1.22%)
Mar 13, 2014	12.26	12.30	12.26	12.27	8,900	+0.00(+0.00%)
Mar 12, 2014	12.21	12.35	12.19	12.27	57,013	+0.25(+2.08%)
Mar 11, 2014	12.19	12.24	12.02	12.02	3,146	-0.05(-0.41%)
Mar 10, 2014	12.07	12.07	12.07	12.07	439	-0.01(-0.08%)
Mar 07, 2014	12.05	12.12	12.00	12.08	3,610	-0.33(-2.66%)
Mar 06, 2014	12.34	12.47	12.34	12.41	4,374	+0.16(+1.31%)
Mar 05, 2014	12.25	12.25	12.24	12.25	1,030	-0.02(-0.16%)
Mar 04, 2014	12.18	12.28	12.18	12.27	7,807	-0.12(-0.97%)

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.