Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		11.28	11.28	11.28	0	+0.02(+0.18%)
Jun 27, 2014	11.33	11.33	11.20	11.26	1,032,744	-0.06(-0.53%)
Jun 26, 2014	11.26	11.34	11.11	11.32	1,073,938	+0.09(+0.80%)
Jun 25, 2014	11.20	11.35	11.20	11.23	815,824	+0.03(+0.27%)
Jun 24, 2014	11.60	11.60	11.15	11.20	2,238,557	-0.37(-3.20%)
Jun 23, 2014	11.57	11.67	11.50	11.57	1,440,789	-0.03(-0.26%)
Jun 20, 2014	11.65	11.65	11.48	11.60	4,189,404	+0.06(+0.52%)
Jun 19, 2014	11.51	11.68	11.50	11.54	1,278,556	+0.01(+0.09%)
Jun 18, 2014	11.48	11.61	11.44	11.53	2,024,682	+0.06(+0.52%)
Jun 17, 2014	11.65	11.66	11.47	11.47	1,512,144	-0.13(-1.12%)
Jun 16, 2014	11.56	11.75	11.53	11.60	3,203,639	+0.08(+0.69%)
Jun 13, 2014	11.26	11.55	11.26	11.52	3,157,638	+0.26(+2.31%)
Jun 12, 2014	11.30	11.44	11.22	11.26	2,228,481	-0.01(-0.09%)
Jun 11, 2014	11.02	11.31	11.01	11.27	6,232,093	+0.18(+1.62%)
Jun 10, 2014	11.08	11.19	11.05	11.09	1,720,561	-0.07(-0.63%)
Jun 09, 2014	11.02	11.19	10.98	11.16	2,002,235	+0.18(+1.64%)
Jun 06, 2014	11.11	11.15	10.96	10.98	2,168,602	-0.13(-1.17%)
Jun 05, 2014	11.16	11.21	11.06	11.11	3,175,742	-0.05(-0.45%)
Jun 04, 2014	11.24	11.24	11.11	11.16	990,661	-0.06(-0.53%)
Jun 03, 2014	11.15	11.22	11.10	11.22	4,751,867	+0.08(+0.72%)
Jun 02, 2014	11.22	11.24	11.10	11.14	4,353,097	-0.06(-0.54%)
May 30, 2014	11.13	11.21	11.05	11.20	6,439,110	+0.05(+0.45%)
May 29, 2014	11.18	11.24	11.03	11.15	2,386,573	+0.02(+0.18%)
May 28, 2014	11.09	11.24	11.08	11.13	1,416,781	+0.00(+0.00%)
May 27, 2014	11.14	11.17	11.00	11.13	5,313,265	-0.03(-0.27%)
May 26, 2014	11.18	11.25	11.14	11.16	541,885	+0.00(+0.00%)
May 23, 2014	11.28	11.28	11.11	11.16	1,605,970	-0.17(-1.50%)
May 22, 2014	11.53	11.58	11.33	11.33	1,021,400	-0.23(-1.99%)
May 21, 2014	11.58	11.69	11.45	11.56	1,182,905	+0.03(+0.26%)
May 20, 2014	11.50	11.62	11.45	11.53	1,266,518	+0.10(+0.87%)
May 16, 2014	11.43	11.43	11.43	11.43	0	+0.03(+0.26%)
May 15, 2014	11.52	11.55	11.31	11.40	1,459,677	-0.20(-1.72%)
May 14, 2014	11.63	11.75	11.58	11.60	935,218	-0.03(-0.26%)
May 13, 2014	11.65	11.75	11.60	11.63	3,616,078	+0.03(+0.26%)
May 12, 2014	11.24	11.61	11.21	11.60	2,667,847	+0.43(+3.85%)
May 09, 2014	11.55	11.60	11.16	11.17	3,542,755	-0.39(-3.37%)
May 08, 2014	11.99	11.99	11.56	11.56	2,865,953	-0.46(-3.83%)
May 07, 2014	11.40	12.07	11.24	12.02	7,467,167	+0.89(+8.00%)
May 06, 2014	11.24	11.29	11.10	11.13	1,824,235	+0.03(+0.27%)
May 05, 2014	11.24	11.25	11.07	11.10	2,161,755	-0.11(-0.98%)
May 02, 2014	11.20	11.23	11.15	11.21	1,366,347	+0.06(+0.54%)
May 01, 2014	11.30	11.38	11.12	11.15	2,668,637	-0.18(-1.59%)
Apr 30, 2014	11.41	11.44	11.30	11.33	1,671,007	-0.12(-1.05%)
Apr 29, 2014	11.40	11.54	11.38	11.45	1,593,841	+0.07(+0.62%)
Apr 28, 2014	11.71	11.73	11.32	11.38	2,633,266	-0.28(-2.40%)
Apr 25, 2014	11.75	11.76	11.48	11.66	1,848,934	-0.15(-1.27%)
Apr 24, 2014	11.95	11.95	11.78	11.81	1,996,266	-0.10(-0.84%)
Apr 23, 2014	11.94	12.06	11.89	11.91	1,782,861	+0.00(+0.00%)
Apr 22, 2014	11.80	11.93	11.71	11.91	1,772,906	+0.12(+1.02%)
Apr 21, 2014	12.01	12.01	11.73	11.79	1,067,376	-0.22(-1.83%)
Apr 17, 2014		12.01	12.01	12.01	0	+0.30(+2.56%)
Apr 16, 2014	11.45	11.75	11.42	11.71	2,356,326	+0.27(+2.36%)
Apr 15, 2014	11.27	11.47	11.26	11.44	1,549,922	+0.15(+1.33%)
Apr 14, 2014	11.42	11.48	11.26	11.29	1,611,587	-0.17(-1.48%)
Apr 11, 2014	11.30	11.46	11.25	11.46	1,431,465	+0.14(+1.24%)
Apr 10, 2014	11.35	11.55	11.29	11.32	2,423,051	+0.03(+0.27%)
Apr 09, 2014	11.33	11.40	11.28	11.29	0	-0.05(-0.44%)
Apr 08, 2014	11.11	11.35	11.08	11.34	1,430,232	+0.22(+1.98%)
Apr 07, 2014	11.22	11.33	11.12	11.12	1,189,564	-0.17(-1.51%)
Apr 04, 2014	11.35	11.40	11.21	11.29	1,237,655	-0.04(-0.35%)
Apr 03, 2014	11.19	11.39	11.16	11.33	1,483,537	+0.16(+1.43%)
Apr 02, 2014	10.99	11.22	10.99	11.17	1,893,119	+0.19(+1.73%)

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.