Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2014	11.02	11.08	10.91	10.98	1,829,103	-0.04(-0.36%)
Mar 31, 2014	11.13	11.13	10.97	11.02	2,891,810	-0.04(-0.36%)
Mar 28, 2014	11.06	11.13	11.05	11.06	1,913,031	+0.02(+0.18%)
Mar 27, 2014	11.10	11.10	11.01	11.04	2,040,153	+0.00(+0.00%)
Mar 26, 2014	11.16	11.18	11.01	11.04	1,287,456	-0.05(-0.45%)
Mar 25, 2014	11.20	11.23	11.06	11.09	1,145,553	-0.07(-0.63%)
Mar 24, 2014	11.37	11.42	11.13	11.16	1,518,350	-0.18(-1.59%)
Mar 21, 2014	11.16	11.39	11.11	11.34	3,178,989	+0.16(+1.43%)
Mar 20, 2014	11.01	11.21	10.91	11.18	4,424,384	+0.31(+2.85%)
Mar 19, 2014	11.01	11.01	10.85	10.87	1,320,864	-0.13(-1.18%)
Mar 18, 2014	10.80	11.02	10.80	11.00	2,224,362	+0.15(+1.38%)
Mar 17, 2014	10.87	10.91	10.76	10.85	1,340,018	-0.01(-0.09%)
Mar 14, 2014	10.94	11.00	10.82	10.86	1,002,835	-0.07(-0.64%)
Mar 13, 2014	10.91	11.01	10.88	10.93	2,067,167	+0.03(+0.28%)
Mar 12, 2014	10.98	11.02	10.89	10.90	2,726,470	-0.14(-1.27%)
Mar 11, 2014	11.16	11.24	11.00	11.04	1,751,435	-0.19(-1.69%)
Mar 10, 2014	10.98	11.25	10.97	11.23	4,470,698	+0.18(+1.63%)
Mar 07, 2014	11.00	11.11	10.94	11.05	4,890,276	+0.07(+0.64%)
Mar 06, 2014	11.16	11.20	10.96	10.98	0	-0.17(-1.52%)
Mar 05, 2014	11.42	11.45	11.13	11.15	1,763,968	-0.28(-2.45%)
Mar 04, 2014	11.46	11.50	11.38	11.43	1,059,393	+0.04(+0.35%)

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.