Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	9.929	9.953	9.860	9.894	9,253,642	-0.05(-0.49%)
Jun 27, 2014	9.860	9.949	9.853	9.942	9,669,661	+0.04(+0.42%)
Jun 26, 2014	9.853	9.935	9.721	9.901	11,311,225	+0.02(+0.21%)
Jun 25, 2014	9.770	9.915	9.659	9.880	11,624,760	+0.09(+0.92%)
Jun 24, 2014	9.846	9.970	9.777	9.790	10,035,694	-0.08(-0.84%)
Jun 23, 2014	9.887	9.925	9.804	9.873	8,504,650	-0.01(-0.14%)
Jun 20, 2014	9.894	9.956	9.866	9.887	11,236,105	+0.06(+0.63%)
Jun 19, 2014	9.880	9.880	9.756	9.825	10,084,320	-0.03(-0.35%)
Jun 18, 2014	9.832	9.894	9.756	9.860	13,103,808	+0.04(+0.42%)
Jun 17, 2014	9.680	9.884	9.652	9.818	12,415,688	+0.12(+1.21%)
Jun 16, 2014	9.797	9.797	9.652	9.701	10,061,166	-0.12(-1.26%)
Jun 13, 2014	9.784	9.887	9.777	9.825	10,056,638	+0.04(+0.42%)
Jun 12, 2014	9.832	9.860	9.746	9.784	9,362,222	-0.06(-0.63%)
Jun 11, 2014	9.894	9.901	9.763	9.846	7,809,468	-0.08(-0.83%)
Jun 10, 2014	9.956	9.991	9.880	9.929	9,319,057	+0.17(+1.77%)
Jun 06, 2014	9.673	9.777	9.666	9.756	7,680,310	+0.10(+1.00%)
Jun 05, 2014	9.611	9.666	9.528	9.659	11,815,601	+0.07(+0.72%)
Jun 04, 2014	9.590	9.652	9.563	9.590	12,157,916	-0.01(-0.07%)
Jun 03, 2014	9.494	9.659	9.473	9.597	9,898,880	+0.08(+0.80%)
Jun 02, 2014	9.459	9.535	9.383	9.521	7,449,372	+0.07(+0.73%)
May 30, 2014	9.390	9.514	9.376	9.452	11,644,226	+0.04(+0.44%)
May 29, 2014	9.390	9.418	9.286	9.411	18,400,286	+0.05(+0.52%)
May 28, 2014	9.349	9.397	9.259	9.362	9,016,492	+0.01(+0.07%)
May 27, 2014	9.245	9.383	9.238	9.355	8,800,625	+0.12(+1.35%)
May 23, 2014	9.190	9.231	9.231	9.231	7,342,836	+0.06(+0.60%)
May 22, 2014	9.148	9.204	9.141	9.176	4,936,608	+0.02(+0.19%)
May 21, 2014	9.097	9.207	9.090	9.159	7,601,164	+0.07(+0.76%)
May 20, 2014	9.159	9.166	9.014	9.090	12,451,047	-0.05(-0.53%)
May 19, 2014	8.987	9.145	8.987	9.138	12,502,308	+0.13(+1.45%)
May 16, 2014	9.042	9.045	8.898	9.008	14,233,258	-0.04(-0.46%)
May 15, 2014	9.090	9.124	8.863	9.049	18,028,156	-0.12(-1.35%)
May 14, 2014	9.454	9.468	9.138	9.172	16,851,946	-0.32(-3.33%)
May 13, 2014	9.537	9.578	9.475	9.489	11,413,546	-0.03(-0.36%)
May 12, 2014	9.385	9.543	9.344	9.523	9,316,115	+0.18(+1.91%)
May 09, 2014	9.310	9.351	9.179	9.344	10,879,386	+0.01(+0.15%)
May 08, 2014	9.337	9.447	9.262	9.330	17,745,704	-0.03(-0.29%)
May 07, 2014	9.248	9.365	9.166	9.358	12,639,939	+0.16(+1.72%)
May 06, 2014	9.365	9.379	9.193	9.200	14,478,627	-0.19(-2.05%)
May 05, 2014	9.330	9.406	9.263	9.392	8,537,424	+0.00(+0.00%)
May 02, 2014	9.324	9.579	9.317	9.392	11,640,692	+0.10(+1.03%)
May 01, 2014	9.358	9.420	9.248	9.296	12,847,014	-0.08(-0.81%)
Apr 30, 2014	9.262	9.385	9.221	9.372	12,509,475	+0.11(+1.19%)
Apr 29, 2014	9.227	9.303	9.179	9.262	15,230,960	+0.10(+1.05%)
Apr 28, 2014	9.282	9.324	9.063	9.166	19,657,110	-0.14(-1.48%)
Apr 25, 2014	9.344	9.392	9.282	9.303	13,367,393	-0.05(-0.59%)
Apr 24, 2014	9.557	9.564	9.330	9.358	15,305,947	-0.19(-1.94%)
Apr 23, 2014	9.550	9.564	9.379	9.543	17,918,236	-0.01(-0.14%)
Apr 22, 2014	9.317	9.592	9.310	9.557	14,679,338	+0.19(+2.05%)
Apr 21, 2014	9.337	9.468	9.324	9.365	10,355,059	+0.05(+0.52%)
Apr 17, 2014	9.413	9.317	9.317	9.317	20,045,122	+0.03(+0.37%)
Apr 16, 2014	9.337	9.351	9.197	9.282	17,984,138	+0.04(+0.45%)
Apr 15, 2014	9.159	9.310	9.104	9.241	15,379,697	+0.10(+1.05%)
Apr 14, 2014	9.172	9.241	9.028	9.145	12,205,220	+0.09(+0.99%)
Apr 11, 2014	9.124	9.214	8.891	9.056	28,747,134	-0.22(-2.37%)
Apr 10, 2014	9.612	9.619	9.262	9.276	15,453,798	-0.35(-3.64%)
Apr 09, 2014	9.605	9.633	9.475	9.626	13,143,267	+0.05(+0.50%)
Apr 08, 2014	9.543	9.622	9.461	9.578	11,646,641	+0.04(+0.43%)
Apr 07, 2014	9.743	9.756	9.454	9.537	18,052,034	-0.23(-2.32%)
Apr 04, 2014	9.976	10.02	9.750	9.763	12,133,990	-0.16(-1.66%)
Apr 03, 2014	9.863	9.949	9.825	9.928	10,319,575	+0.08(+0.77%)
Apr 02, 2014	9.901	9.908	9.784	9.853	14,226,263	-0.02(-0.21%)

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.