Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.610	9.724	9.574	9.624	363,533	+0.05(+0.52%)
May 29, 2014	9.645	9.795	9.553	9.574	333,245	+0.02(+0.22%)
May 28, 2014	9.624	9.645	9.503	9.553	246,603	-0.04(-0.37%)
May 27, 2014	9.553	9.652	9.510	9.588	205,501	+0.09(+0.98%)
May 23, 2014	9.553	9.496	9.496	9.496	242,292	+0.03(+0.30%)
May 22, 2014	9.375	9.503	9.346	9.467	215,884	+0.14(+1.45%)
May 21, 2014	9.396	9.446	9.296	9.332	447,679	+0.01(+0.15%)
May 20, 2014	9.624	9.630	9.268	9.318	570,184	-0.30(-3.11%)
May 19, 2014	9.482	9.638	9.482	9.617	250,530	+0.14(+1.43%)
May 16, 2014	9.503	9.510	9.339	9.482	281,746	-0.04(-0.45%)
May 15, 2014	9.588	9.617	9.303	9.524	497,144	-0.10(-1.04%)
May 14, 2014	9.888	9.923	9.617	9.624	354,817	-0.25(-2.53%)
May 13, 2014	9.887	9.920	9.761	9.873	405,107	+0.01(+0.14%)
May 12, 2014	9.768	9.894	9.698	9.859	332,820	+0.18(+1.88%)
May 09, 2014	9.523	9.719	9.502	9.677	204,055	+0.12(+1.25%)
May 08, 2014	9.600	9.695	9.509	9.558	319,018	-0.04(-0.36%)
May 07, 2014	9.460	9.600	9.313	9.593	275,825	+0.19(+2.01%)
May 06, 2014	9.488	9.663	9.383	9.404	291,657	-0.14(-1.47%)
May 05, 2014	9.467	9.705	9.460	9.544	266,845	+0.01(+0.07%)
May 02, 2014	9.530	9.719	9.488	9.537	160,584	+0.06(+0.67%)
May 01, 2014	9.481	9.586	9.390	9.474	269,623	-0.05(-0.51%)
Apr 30, 2014	9.460	9.566	9.376	9.523	234,815	+0.07(+0.74%)
Apr 29, 2014	9.530	9.649	9.411	9.453	301,128	-0.08(-0.81%)
Apr 28, 2014	9.719	9.733	9.320	9.530	404,428	-0.14(-1.45%)
Apr 25, 2014	9.740	9.887	9.663	9.670	317,100	-0.07(-0.72%)
Apr 24, 2014	10.05	10.10	9.705	9.740	515,555	-0.22(-2.25%)
Apr 23, 2014	9.635	10.01	9.464	9.964	1,017,387	+0.75(+8.13%)
Apr 22, 2014	9.054	9.278	9.019	9.215	215,951	+0.15(+1.62%)
Apr 21, 2014	9.033	9.152	8.942	9.068	162,149	+0.02(+0.23%)
Apr 17, 2014	9.047	9.047	9.047	9.047	127,814	-0.02(-0.23%)
Apr 16, 2014	9.096	9.103	8.928	9.068	244,269	+0.01(+0.15%)
Apr 15, 2014	9.159	9.208	8.914	9.054	284,844	-0.10(-1.07%)
Apr 14, 2014	9.257	9.257	9.054	9.152	150,255	-0.01(-0.15%)
Apr 11, 2014	9.236	9.362	9.159	9.166	198,634	-0.12(-1.28%)
Apr 10, 2014	9.705	9.705	9.236	9.285	202,440	-0.18(-1.85%)
Apr 09, 2014	9.243	9.488	9.201	9.460	255,489	+0.27(+2.97%)
Apr 08, 2014	9.159	9.243	9.103	9.187	184,513	+0.04(+0.38%)
Apr 07, 2014	9.159	9.194	9.047	9.152	184,733	-0.01(-0.08%)
Apr 04, 2014	9.313	9.341	9.103	9.159	334,383	-0.13(-1.43%)
Apr 03, 2014	9.362	9.411	9.215	9.292	149,518	-0.07(-0.75%)
Apr 02, 2014	9.236	9.390	9.201	9.362	261,991	+0.12(+1.29%)
Apr 01, 2014	9.257	9.341	9.180	9.243	202,874	-0.01(-0.08%)
Mar 31, 2014	9.215	9.355	9.208	9.250	234,725	+0.05(+0.53%)
Mar 28, 2014	9.201	9.397	9.152	9.201	181,580	-0.01(-0.15%)
Mar 27, 2014	9.250	9.313	9.152	9.215	209,289	+0.00(+0.00%)
Mar 26, 2014	9.488	9.488	9.208	9.215	383,213	-0.22(-2.30%)
Mar 25, 2014	9.544	9.544	9.327	9.432	242,004	-0.01(-0.15%)
Mar 24, 2014	9.530	9.558	9.362	9.446	327,785	+0.00(+0.00%)
Mar 21, 2014	9.628	9.677	9.229	9.446	1,723,801	-0.18(-1.82%)
Mar 20, 2014	9.628	9.656	9.558	9.621	230,716	+0.01(+0.07%)
Mar 19, 2014	9.621	9.684	9.558	9.614	205,078	-0.04(-0.36%)
Mar 18, 2014	9.712	9.719	9.593	9.649	287,450	-0.05(-0.51%)
Mar 17, 2014	9.768	9.810	9.663	9.698	225,305	-0.03(-0.29%)
Mar 14, 2014	9.796	9.859	9.691	9.726	235,075	-0.07(-0.71%)
Mar 13, 2014	9.859	9.943	9.761	9.796	169,000	-0.08(-0.78%)
Mar 12, 2014	9.838	10.07	9.796	9.873	178,538	+0.01(+0.07%)
Mar 11, 2014	10.00	10.00	9.825	9.866	207,168	-0.10(-1.04%)
Mar 10, 2014	9.901	9.997	9.825	9.970	164,483	+0.08(+0.84%)
Mar 07, 2014	9.949	9.990	9.784	9.887	216,084	-0.01(-0.07%)
Mar 06, 2014	9.784	9.928	9.697	9.894	165,636	+0.11(+1.13%)
Mar 05, 2014	9.921	9.963	9.680	9.784	368,640	-0.11(-1.11%)
Mar 04, 2014	10.05	10.14	9.866	9.894	501,707	-0.10(-1.03%)

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.