Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.45	10.48	10.40	10.41	40,394	-0.01(-0.14%)
May 29, 2014	10.44	10.53	10.38	10.43	25,703	+0.02(+0.21%)
May 28, 2014	10.48	10.61	10.35	10.40	30,902	-0.27(-2.49%)
May 27, 2014	10.58	10.89	10.36	10.67	68,197	+0.18(+1.71%)
May 23, 2014	10.34	10.49	10.49	10.49	26,599	+0.16(+1.54%)
May 22, 2014	10.33	10.38	10.31	10.33	12,291	-0.02(-0.22%)
May 21, 2014	10.40	10.40	10.30	10.35	67,709	+0.01(+0.14%)
May 20, 2014	10.32	10.34	10.28	10.34	84,875	-0.04(-0.41%)
May 19, 2014	10.34	10.41	10.34	10.38	20,326	+0.04(+0.42%)
May 16, 2014	10.25	10.39	9.988	10.34	86,873	+0.09(+0.91%)
May 15, 2014	10.20	10.29	10.16	10.25	57,273	-0.02(-0.21%)
May 14, 2014	10.23	10.28	10.20	10.27	105,891	+0.02(+0.21%)
May 13, 2014	10.31	10.34	10.20	10.25	34,493	-0.16(-1.58%)
May 12, 2014	9.962	10.52	9.962	10.41	189,319	+0.45(+4.51%)
May 09, 2014	9.855	10.03	9.855	9.962	50,119	+0.04(+0.43%)
May 08, 2014	9.840	9.954	9.805	9.919	51,387	+0.01(+0.14%)
May 07, 2014	9.876	9.905	9.876	9.905	30,769	+0.01(+0.14%)
May 06, 2014	9.947	9.969	9.876	9.890	33,271	-0.06(-0.57%)
May 05, 2014	10.03	10.07	9.926	9.947	31,170	-0.12(-1.20%)
May 02, 2014	9.997	10.15	9.997	10.07	52,986	+0.05(+0.50%)
May 01, 2014	10.23	10.30	10.00	10.02	241,565	-0.01(-0.14%)
Apr 30, 2014	10.03	10.08	9.983	10.03	34,850	-0.04(-0.42%)
Apr 29, 2014	9.876	10.20	9.876	10.08	29,488	+0.23(+2.32%)
Apr 28, 2014	10.21	10.21	9.847	9.847	33,159	-0.30(-2.95%)
Apr 25, 2014	10.16	10.18	10.13	10.15	36,801	-0.06(-0.63%)
Apr 24, 2014	10.24	10.28	10.16	10.21	31,165	-0.03(-0.28%)
Apr 23, 2014	10.25	10.28	10.23	10.24	30,818	-0.04(-0.42%)
Apr 22, 2014	10.33	10.33	10.27	10.28	21,722	+0.01(+0.14%)
Apr 21, 2014	10.33	10.33	10.27	10.27	20,954	-0.04(-0.42%)
Apr 17, 2014	10.27	10.31	10.31	10.31	37,023	+0.00(+0.00%)
Apr 16, 2014	10.35	10.35	10.27	10.31	18,651	+0.03(+0.28%)
Apr 15, 2014	10.35	10.35	10.27	10.28	30,193	-0.01(-0.14%)
Apr 14, 2014	10.42	10.42	10.23	10.30	43,835	-0.01(-0.14%)
Apr 11, 2014	10.28	10.37	10.20	10.31	30,556	-0.03(-0.28%)
Apr 10, 2014	10.35	10.38	10.18	10.34	60,751	-0.06(-0.55%)
Apr 09, 2014	10.40	10.44	10.33	10.40	41,164	+0.06(+0.55%)
Apr 08, 2014	10.24	10.38	10.20	10.34	63,685	+0.09(+0.90%)
Apr 07, 2014	10.28	10.30	10.14	10.25	67,482	-0.05(-0.48%)
Apr 04, 2014	10.75	10.75	10.26	10.30	60,970	-0.41(-3.80%)
Apr 03, 2014	10.87	10.88	10.67	10.70	22,436	-0.17(-1.57%)
Apr 02, 2014	10.98	11.03	10.85	10.87	31,971	-0.12(-1.10%)
Apr 01, 2014	11.11	11.11	10.95	11.00	43,129	+0.00(+0.00%)
Mar 31, 2014	11.10	11.14	10.96	11.00	47,877	-0.11(-0.96%)
Mar 28, 2014	10.94	11.12	10.88	11.10	28,552	+0.14(+1.24%)
Mar 27, 2014	10.98	11.19	10.91	10.97	22,455	-0.04(-0.39%)
Mar 26, 2014	11.38	11.38	11.00	11.01	25,517	-0.30(-2.65%)
Mar 25, 2014	11.17	11.43	11.17	11.31	22,634	+0.02(+0.19%)
Mar 24, 2014	11.29	11.34	11.20	11.29	31,644	-0.02(-0.19%)
Mar 21, 2014	11.29	11.43	11.21	11.31	103,961	+0.02(+0.19%)
Mar 20, 2014	11.19	11.31	11.12	11.29	15,243	+0.07(+0.64%)
Mar 19, 2014	11.26	11.39	11.17	11.22	28,677	-0.15(-1.32%)
Mar 18, 2014	11.27	11.37	11.25	11.37	16,497	+0.04(+0.38%)
Mar 17, 2014	11.27	11.38	11.27	11.32	30,994	+0.01(+0.06%)
Mar 14, 2014	11.22	11.32	11.20	11.32	18,835	+0.05(+0.44%)
Mar 13, 2014	11.29	11.30	11.19	11.27	27,535	-0.04(-0.32%)
Mar 12, 2014	11.28	11.37	11.17	11.30	23,550	-0.01(-0.06%)
Mar 11, 2014	11.30	11.32	11.13	11.31	32,075	-0.01(-0.13%)
Mar 10, 2014	11.24	11.37	11.02	11.32	27,942	+0.07(+0.63%)
Mar 07, 2014	11.29	11.29	11.14	11.25	22,550	+0.00(+0.00%)
Mar 06, 2014	11.17	11.28	11.15	11.25	28,556	+0.08(+0.70%)
Mar 05, 2014	11.24	11.25	11.13	11.17	37,576	-0.11(-1.01%)
Mar 04, 2014	10.98	11.54	10.97	11.29	68,994	+0.39(+3.60%)

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.