Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	9.808	9.832	9.740	9.774	9,366,930	-0.05(-0.49%)
Jun 27, 2014	9.740	9.829	9.733	9.822	9,788,042	+0.04(+0.42%)
Jun 26, 2014	9.733	9.815	9.604	9.781	11,449,702	+0.02(+0.21%)
Jun 25, 2014	9.652	9.795	9.542	9.761	11,767,076	+0.09(+0.92%)
Jun 24, 2014	9.727	9.849	9.658	9.672	10,158,555	-0.08(-0.84%)
Jun 23, 2014	9.768	9.805	9.686	9.754	8,608,768	-0.01(-0.14%)
Jun 20, 2014	9.774	9.836	9.747	9.768	11,373,663	+0.06(+0.63%)
Jun 19, 2014	9.761	9.761	9.638	9.706	10,207,778	-0.03(-0.35%)
Jun 18, 2014	9.713	9.774	9.638	9.740	13,264,231	+0.04(+0.42%)
Jun 17, 2014	9.563	9.764	9.536	9.699	12,567,686	+0.12(+1.21%)
Jun 16, 2014	9.679	9.679	9.536	9.583	10,184,339	-0.12(-1.26%)
Jun 13, 2014	9.665	9.768	9.658	9.706	10,179,756	+0.04(+0.42%)
Jun 12, 2014	9.713	9.740	9.628	9.665	9,476,839	-0.06(-0.63%)
Jun 11, 2014	9.774	9.781	9.645	9.727	7,905,075	-0.08(-0.83%)
Jun 10, 2014	9.836	9.870	9.761	9.808	9,433,145	+0.17(+1.77%)
Jun 06, 2014	9.556	9.658	9.549	9.638	7,774,336	+0.10(+1.00%)
Jun 05, 2014	9.495	9.549	9.413	9.542	11,960,253	+0.07(+0.72%)
Jun 04, 2014	9.474	9.536	9.447	9.474	12,306,759	-0.01(-0.07%)
Jun 03, 2014	9.379	9.542	9.358	9.481	10,020,067	+0.08(+0.80%)
Jun 02, 2014	9.345	9.420	9.270	9.406	7,540,571	+0.07(+0.73%)
May 30, 2014	9.276	9.399	9.263	9.338	11,786,781	+0.04(+0.44%)
May 29, 2014	9.276	9.304	9.174	9.297	18,625,552	+0.05(+0.52%)
May 28, 2014	9.236	9.283	9.147	9.249	9,126,877	+0.01(+0.07%)
May 27, 2014	9.133	9.270	9.126	9.242	8,908,366	+0.12(+1.35%)
May 23, 2014	9.079	9.120	9.120	9.120	7,432,730	+0.05(+0.60%)
May 22, 2014	9.038	9.092	9.031	9.065	4,997,044	+0.02(+0.19%)
May 21, 2014	8.987	9.095	8.980	9.048	7,694,221	+0.07(+0.76%)
May 20, 2014	9.048	9.055	8.905	8.980	12,603,479	-0.05(-0.53%)
May 19, 2014	8.878	9.034	8.878	9.028	12,655,367	+0.13(+1.45%)
May 16, 2014	8.933	8.936	8.790	8.899	14,407,508	-0.04(-0.46%)
May 15, 2014	8.980	9.014	8.756	8.939	18,248,866	-0.12(-1.35%)
May 14, 2014	9.340	9.353	9.028	9.062	17,058,256	-0.31(-3.33%)
May 13, 2014	9.421	9.462	9.360	9.374	11,553,276	-0.03(-0.36%)
May 12, 2014	9.272	9.428	9.231	9.408	9,430,168	+0.18(+1.91%)
May 09, 2014	9.197	9.238	9.068	9.231	11,012,577	+0.01(+0.15%)
May 08, 2014	9.224	9.333	9.150	9.218	17,962,956	-0.03(-0.29%)
May 07, 2014	9.136	9.252	9.055	9.245	12,794,684	+0.16(+1.72%)
May 06, 2014	9.252	9.265	9.082	9.089	14,655,881	-0.19(-2.05%)
May 05, 2014	9.218	9.292	9.151	9.279	8,641,944	+0.00(+0.00%)
May 02, 2014	9.211	9.463	9.204	9.279	11,783,203	+0.10(+1.03%)
May 01, 2014	9.245	9.306	9.136	9.184	13,004,294	-0.07(-0.81%)
Apr 30, 2014	9.150	9.272	9.109	9.258	12,662,622	+0.11(+1.19%)
Apr 29, 2014	9.116	9.190	9.068	9.150	15,417,425	+0.10(+1.05%)
Apr 28, 2014	9.170	9.211	8.953	9.055	19,897,762	-0.14(-1.48%)
Apr 25, 2014	9.231	9.279	9.170	9.190	13,531,043	-0.05(-0.59%)
Apr 24, 2014	9.442	9.448	9.218	9.245	15,493,330	-0.18(-1.94%)
Apr 23, 2014	9.435	9.448	9.265	9.428	18,137,600	-0.01(-0.14%)
Apr 22, 2014	9.204	9.476	9.197	9.442	14,859,050	+0.19(+2.05%)
Apr 21, 2014	9.224	9.353	9.211	9.252	10,481,831	+0.05(+0.52%)
Apr 17, 2014	9.299	9.204	9.204	9.204	20,290,524	+0.03(+0.37%)
Apr 16, 2014	9.224	9.238	9.085	9.170	18,204,310	+0.04(+0.45%)
Apr 15, 2014	9.048	9.197	8.994	9.129	15,567,983	+0.10(+1.05%)
Apr 14, 2014	9.062	9.129	8.919	9.034	12,354,642	+0.09(+0.99%)
Apr 11, 2014	9.014	9.102	8.783	8.946	29,099,070	-0.22(-2.37%)
Apr 10, 2014	9.496	9.503	9.150	9.163	15,642,992	-0.35(-3.64%)
Apr 09, 2014	9.489	9.516	9.360	9.509	13,304,174	+0.05(+0.50%)
Apr 08, 2014	9.428	9.506	9.347	9.462	11,789,225	+0.04(+0.43%)
Apr 07, 2014	9.625	9.638	9.340	9.421	18,273,036	-0.22(-2.32%)
Apr 04, 2014	9.856	9.900	9.632	9.645	12,282,540	-0.16(-1.66%)
Apr 03, 2014	9.744	9.829	9.706	9.808	10,445,912	+0.07(+0.77%)
Apr 02, 2014	9.781	9.788	9.666	9.733	14,400,428	-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.