Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.35	11.41	11.22	11.25	7,817,307	-0.13(-1.15%)
May 29, 2014	11.42	11.48	11.31	11.38	5,482,224	+0.03(+0.23%)
May 28, 2014	11.30	11.42	11.29	11.36	6,740,670	+0.05(+0.46%)
May 27, 2014	11.29	11.38	11.27	11.30	7,454,312	+0.07(+0.62%)
May 23, 2014	11.02	11.23	11.23	11.23	10,519,764	+0.15(+1.34%)
May 22, 2014	10.95	11.10	10.92	11.08	3,002,498	+0.12(+1.12%)
May 21, 2014	10.94	11.02	10.88	10.96	6,377,402	+0.07(+0.64%)
May 20, 2014	10.88	10.95	10.80	10.89	6,747,861	-0.05(-0.48%)
May 19, 2014	10.88	10.97	10.79	10.94	11,307,756	-0.03(-0.32%)
May 16, 2014	10.88	11.14	10.86	10.98	9,542,156	+0.12(+1.13%)
May 15, 2014	11.02	11.03	10.76	10.86	11,401,061	-0.10(-0.88%)
May 14, 2014	11.16	11.17	10.94	10.95	15,231,404	-0.24(-2.19%)
May 13, 2014	10.93	11.24	10.87	11.20	16,654,405	+0.10(+0.87%)
May 12, 2014	11.03	11.15	11.00	11.10	10,493,578	+0.16(+1.44%)
May 09, 2014	11.28	11.30	10.91	10.94	25,557,900	-0.38(-3.32%)
May 08, 2014	11.25	11.43	11.25	11.32	9,301,736	+0.03(+0.23%)
May 07, 2014	11.19	11.33	11.15	11.29	9,954,774	+0.10(+0.86%)
May 06, 2014	11.23	11.30	11.14	11.20	12,463,787	-0.06(-0.54%)
May 05, 2014	11.27	11.28	11.10	11.26	10,310,071	-0.02(-0.16%)
May 02, 2014	11.20	11.37	11.18	11.28	7,615,533	+0.10(+0.86%)
May 01, 2014	11.05	11.29	11.00	11.18	6,641,826	+0.13(+1.19%)
Apr 30, 2014	10.99	11.26	10.91	11.05	21,971,478	+0.13(+1.20%)
Apr 29, 2014	10.70	10.98	10.70	10.92	13,124,759	+0.28(+2.63%)
Apr 28, 2014	10.87	10.87	10.55	10.64	8,418,867	-0.19(-1.78%)
Apr 25, 2014	10.80	10.87	10.66	10.83	8,248,967	+0.01(+0.08%)
Apr 24, 2014	10.88	10.94	10.76	10.82	11,039,676	-0.10(-0.88%)
Apr 23, 2014	10.87	10.94	10.70	10.92	9,491,286	+0.08(+0.73%)
Apr 22, 2014	11.21	11.21	10.81	10.84	18,516,366	-0.09(-0.80%)
Apr 21, 2014	10.91	10.98	10.79	10.93	23,869,544	+0.13(+1.25%)
Apr 17, 2014	10.83	10.79	10.79	10.79	16,604,869	-0.15(-1.38%)
Apr 16, 2014	10.74	10.97	10.63	10.94	27,361,018	+0.31(+2.92%)
Apr 15, 2014	10.79	10.89	10.59	10.63	16,414,432	-0.14(-1.33%)
Apr 14, 2014	10.87	10.95	10.69	10.78	8,235,638	-0.01(-0.08%)
Apr 11, 2014	10.80	10.90	10.71	10.78	12,446,480	-0.10(-0.93%)
Apr 10, 2014	11.12	11.23	10.82	10.89	12,813,775	-0.24(-2.19%)
Apr 09, 2014	11.15	11.22	10.98	11.13	10,017,208	+0.03(+0.23%)
Apr 08, 2014	11.13	11.23	10.95	11.10	21,188,014	+0.00(+0.00%)
Apr 07, 2014	11.36	11.41	10.95	11.10	17,663,224	-0.31(-2.72%)
Apr 04, 2014	10.96	12.07	10.92	11.41	47,888,628	+0.55(+5.03%)
Apr 03, 2014	10.96	11.20	10.83	10.87	16,025,404	-0.09(-0.84%)
Apr 02, 2014	10.67	10.97	10.63	10.96	28,986,986	+0.29(+2.76%)
Apr 01, 2014	10.62	10.68	10.56	10.67	16,633,186	+0.05(+0.47%)
Mar 31, 2014	10.68	10.70	10.54	10.62	16,405,919	+0.06(+0.56%)
Mar 28, 2014	10.77	10.86	10.54	10.56	16,612,202	-0.14(-1.34%)
Mar 27, 2014	10.84	10.93	10.62	10.70	16,967,418	-0.03(-0.31%)
Mar 26, 2014	10.99	11.10	10.73	10.73	35,885,992	-0.16(-1.47%)
Mar 25, 2014	10.89	11.02	10.88	10.89	15,179,004	+0.09(+0.86%)
Mar 24, 2014	10.89	10.94	10.74	10.80	11,526,434	-0.05(-0.46%)
Mar 21, 2014	10.59	10.94	10.57	10.85	21,354,754	+0.38(+3.61%)
Mar 20, 2014	10.46	10.66	10.32	10.47	10,970,467	+0.08(+0.81%)
Mar 19, 2014	10.47	10.68	10.35	10.39	14,317,359	-0.03(-0.24%)
Mar 18, 2014	10.20	10.52	10.17	10.41	12,979,946	+0.20(+1.97%)
Mar 17, 2014	10.31	10.37	10.15	10.21	8,844,752	+0.08(+0.75%)
Mar 14, 2014	10.34	10.41	10.05	10.14	42,762,840	-0.21(-2.03%)
Mar 13, 2014	10.54	10.61	10.34	10.35	14,818,927	-0.18(-1.68%)
Mar 12, 2014	10.52	10.64	10.43	10.52	18,986,580	-0.07(-0.64%)
Mar 11, 2014	10.71	10.71	10.50	10.59	18,496,850	-0.08(-0.71%)
Mar 10, 2014	10.83	10.93	10.61	10.67	15,848,450	-0.24(-2.23%)
Mar 07, 2014	10.95	11.02	10.75	10.91	10,775,774	-0.01(-0.08%)
Mar 06, 2014	10.94	11.05	10.90	10.92	13,118,773	+0.05(+0.46%)
Mar 05, 2014	10.86	10.93	10.71	10.87	11,799,348	-0.03(-0.23%)
Mar 04, 2014	10.82	10.93	10.75	10.89	11,813,491	+0.24(+2.29%)

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.