Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.25	11.31	11.12	11.15	7,885,539	-0.13(-1.15%)
May 29, 2014	11.32	11.38	11.21	11.28	5,530,075	+0.03(+0.23%)
May 28, 2014	11.21	11.32	11.20	11.26	6,799,505	+0.05(+0.46%)
May 27, 2014	11.20	11.28	11.17	11.21	7,519,376	+0.07(+0.62%)
May 23, 2014	10.93	11.14	11.14	11.14	10,611,584	+0.15(+1.34%)
May 22, 2014	10.86	11.01	10.82	10.99	3,028,705	+0.12(+1.12%)
May 21, 2014	10.84	10.93	10.79	10.87	6,433,066	+0.07(+0.64%)
May 20, 2014	10.79	10.86	10.71	10.80	6,806,759	-0.05(-0.48%)
May 19, 2014	10.79	10.87	10.69	10.85	11,406,454	-0.03(-0.32%)
May 16, 2014	10.79	11.04	10.76	10.88	9,625,444	+0.12(+1.13%)
May 15, 2014	10.93	10.94	10.67	10.76	11,500,574	-0.10(-0.88%)
May 14, 2014	11.07	11.08	10.85	10.86	15,364,349	-0.24(-2.19%)
May 13, 2014	10.83	11.14	10.77	11.10	16,799,772	+0.10(+0.87%)
May 12, 2014	10.94	11.06	10.90	11.01	10,585,170	+0.16(+1.44%)
May 09, 2014	11.18	11.21	10.82	10.85	25,780,978	-0.37(-3.32%)
May 08, 2014	11.15	11.33	11.15	11.22	9,382,926	+0.03(+0.23%)
May 07, 2014	11.09	11.23	11.05	11.20	10,041,663	+0.10(+0.86%)
May 06, 2014	11.14	11.21	11.05	11.10	12,572,576	-0.06(-0.54%)
May 05, 2014	11.17	11.18	11.01	11.16	10,400,061	-0.02(-0.15%)
May 02, 2014	11.10	11.27	11.08	11.18	7,682,005	+0.10(+0.86%)
May 01, 2014	10.95	11.19	10.90	11.08	6,699,798	+0.13(+1.19%)
Apr 30, 2014	10.89	11.16	10.82	10.95	22,163,254	+0.13(+1.20%)
Apr 29, 2014	10.61	10.88	10.61	10.82	13,239,317	+0.28(+2.63%)
Apr 28, 2014	10.78	10.78	10.46	10.55	8,492,350	-0.19(-1.78%)
Apr 25, 2014	10.70	10.77	10.57	10.74	8,320,967	+0.01(+0.08%)
Apr 24, 2014	10.79	10.85	10.67	10.73	11,136,034	-0.10(-0.88%)
Apr 23, 2014	10.78	10.84	10.61	10.82	9,574,130	+0.08(+0.73%)
Apr 22, 2014	11.11	11.11	10.72	10.75	18,677,984	-0.09(-0.80%)
Apr 21, 2014	10.82	10.88	10.70	10.83	24,077,886	+0.13(+1.25%)
Apr 17, 2014	10.74	10.70	10.70	10.70	16,749,803	-0.15(-1.38%)
Apr 16, 2014	10.65	10.87	10.54	10.85	27,599,836	+0.31(+2.92%)
Apr 15, 2014	10.70	10.80	10.50	10.54	16,557,704	-0.14(-1.33%)
Apr 14, 2014	10.77	10.86	10.60	10.68	8,307,522	-0.01(-0.08%)
Apr 11, 2014	10.71	10.81	10.62	10.69	12,555,118	-0.10(-0.93%)
Apr 10, 2014	11.02	11.13	10.73	10.79	12,925,618	-0.24(-2.19%)
Apr 09, 2014	11.05	11.12	10.88	11.03	10,104,642	+0.03(+0.23%)
Apr 08, 2014	11.03	11.13	10.86	11.01	21,372,952	+0.00(+0.00%)
Apr 07, 2014	11.26	11.31	10.86	11.01	17,817,394	-0.31(-2.72%)
Apr 04, 2014	10.87	11.97	10.83	11.32	48,306,616	+0.54(+5.03%)
Apr 03, 2014	10.87	11.11	10.74	10.77	16,165,279	-0.09(-0.84%)
Apr 02, 2014	10.57	10.87	10.54	10.87	29,239,996	+0.29(+2.76%)
Apr 01, 2014	10.52	10.59	10.47	10.57	16,778,366	+0.05(+0.48%)
Mar 31, 2014	10.58	10.61	10.45	10.52	16,549,116	+0.06(+0.56%)
Mar 28, 2014	10.67	10.77	10.45	10.47	16,757,200	-0.14(-1.33%)
Mar 27, 2014	10.75	10.83	10.53	10.61	17,115,516	-0.03(-0.31%)
Mar 26, 2014	10.90	11.01	10.64	10.64	36,199,216	-0.16(-1.47%)
Mar 25, 2014	10.79	10.93	10.78	10.80	15,311,492	+0.09(+0.86%)
Mar 24, 2014	10.79	10.85	10.65	10.71	11,627,041	-0.05(-0.46%)
Mar 21, 2014	10.50	10.84	10.48	10.76	21,541,146	+0.37(+3.61%)
Mar 20, 2014	10.37	10.57	10.23	10.38	11,066,221	+0.08(+0.81%)
Mar 19, 2014	10.38	10.58	10.26	10.30	14,442,327	-0.03(-0.24%)
Mar 18, 2014	10.12	10.42	10.08	10.32	13,093,240	+0.20(+1.98%)
Mar 17, 2014	10.22	10.28	10.06	10.12	8,921,953	+0.07(+0.75%)
Mar 14, 2014	10.25	10.32	9.967	10.05	43,136,088	-0.21(-2.03%)
Mar 13, 2014	10.45	10.52	10.25	10.26	14,948,272	-0.18(-1.68%)
Mar 12, 2014	10.43	10.55	10.34	10.43	19,152,302	-0.07(-0.63%)
Mar 11, 2014	10.62	10.62	10.41	10.50	18,658,296	-0.08(-0.71%)
Mar 10, 2014	10.74	10.83	10.52	10.57	15,986,782	-0.24(-2.23%)
Mar 07, 2014	10.86	10.92	10.66	10.82	10,869,829	-0.01(-0.08%)
Mar 06, 2014	10.84	10.96	10.81	10.82	13,233,279	+0.05(+0.46%)
Mar 05, 2014	10.77	10.83	10.62	10.77	11,902,337	-0.03(-0.23%)
Mar 04, 2014	10.72	10.83	10.66	10.80	11,916,604	+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.