Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.58	10.77	10.57	10.70	4,828,595	+0.05(+0.50%)
May 29, 2014	10.59	10.66	10.51	10.64	3,633,164	+0.09(+0.88%)
May 28, 2014	10.44	10.59	10.42	10.55	3,793,561	+0.13(+1.25%)
May 27, 2014	10.33	10.54	10.32	10.42	5,313,121	+0.13(+1.29%)
May 23, 2014	10.29	10.29	10.29	10.29	2,508,557	+0.02(+0.19%)
May 22, 2014	10.23	10.31	10.19	10.27	1,594,926	+0.02(+0.22%)
May 21, 2014	10.14	10.31	10.09	10.25	3,984,461	+0.16(+1.54%)
May 20, 2014	10.24	10.30	10.08	10.09	3,854,261	-0.13(-1.27%)
May 19, 2014	10.12	10.26	10.10	10.22	2,407,467	+0.04(+0.42%)
May 16, 2014	10.20	10.25	10.10	10.18	5,156,553	-0.05(-0.44%)
May 15, 2014	10.31	10.34	10.16	10.22	5,619,937	-0.09(-0.85%)
May 14, 2014	10.32	10.43	10.28	10.31	5,319,597	+0.01(+0.06%)
May 13, 2014	10.38	10.44	9.795	10.31	6,768,432	-0.09(-0.87%)
May 12, 2014	10.35	10.46	10.34	10.40	3,271,660	+0.13(+1.26%)
May 09, 2014	10.27	10.34	10.22	10.27	6,035,746	-0.05(-0.52%)
May 08, 2014	10.40	10.52	10.30	10.32	4,112,532	-0.09(-0.84%)
May 07, 2014	10.27	10.55	10.27	10.41	4,788,627	+0.16(+1.57%)
May 06, 2014	10.35	10.35	10.21	10.25	5,404,763	-0.11(-1.09%)
May 05, 2014	10.29	10.43	10.22	10.36	2,956,654	-0.04(-0.41%)
May 02, 2014	10.42	10.55	10.40	10.40	3,293,532	-0.02(-0.22%)
May 01, 2014	10.43	10.54	10.34	10.42	3,145,835	+0.01(+0.08%)
Apr 30, 2014	10.34	10.48	10.27	10.42	5,724,470	+0.11(+1.10%)
Apr 29, 2014	10.24	10.36	10.22	10.30	7,428,022	+0.06(+0.55%)
Apr 28, 2014	10.23	10.29	10.11	10.25	5,825,241	+0.07(+0.69%)
Apr 25, 2014	10.29	10.30	10.14	10.18	7,122,407	-0.06(-0.61%)
Apr 24, 2014	9.840	10.45	9.840	10.24	7,937,265	-0.10(-0.93%)
Apr 23, 2014	10.29	10.35	10.18	10.33	6,693,405	-0.00(-0.03%)
Apr 22, 2014	10.17	10.39	10.11	10.34	10,122,966	+0.32(+3.21%)
Apr 21, 2014	9.891	10.06	9.837	10.02	5,457,109	+0.13(+1.34%)
Apr 17, 2014	9.826	9.882	9.882	9.882	5,926,869	+0.08(+0.81%)
Apr 16, 2014	9.705	9.874	9.665	9.803	7,585,415	+0.17(+1.76%)
Apr 15, 2014	9.699	9.744	9.453	9.634	10,541,896	-0.08(-0.81%)
Apr 14, 2014	9.823	9.984	9.613	9.713	7,083,753	-0.10(-1.04%)
Apr 11, 2014	9.826	9.942	9.609	9.815	13,683,909	-0.03(-0.34%)
Apr 10, 2014	9.851	10.08	9.674	9.849	14,203,419	+0.00(+0.03%)
Apr 09, 2014	9.566	9.868	9.507	9.846	13,554,294	+0.02(+0.20%)
Apr 08, 2014	10.11	10.24	9.789	9.826	12,499,205	-0.28(-2.74%)
Apr 07, 2014	10.25	10.27	10.06	10.10	14,454,243	-0.14(-1.40%)
Apr 04, 2014	10.34	10.40	9.880	10.25	14,280,227	-0.04(-0.38%)
Apr 03, 2014	10.47	10.54	10.19	10.29	8,725,521	-0.15(-1.46%)
Apr 02, 2014	10.17	10.48	10.06	10.44	8,330,741	+0.34(+3.35%)
Apr 01, 2014	10.53	10.53	10.02	10.10	20,674,162	-0.33(-3.14%)
Mar 31, 2014	10.34	10.62	10.34	10.43	7,679,172	+0.06(+0.60%)
Mar 28, 2014	10.51	10.63	10.33	10.37	6,985,515	-0.12(-1.13%)
Mar 27, 2014	10.62	10.70	10.26	10.48	8,779,664	-0.13(-1.22%)
Mar 26, 2014	10.81	10.86	10.60	10.61	5,401,429	-0.16(-1.44%)
Mar 25, 2014	10.79	10.83	10.65	10.77	4,802,305	+0.02(+0.16%)
Mar 24, 2014	10.68	10.77	10.57	10.75	7,589,337	+0.16(+1.46%)
Mar 21, 2014	10.72	10.72	10.53	10.60	8,504,332	+0.01(+0.13%)
Mar 20, 2014	10.57	10.64	10.53	10.58	7,926,846	-0.00(-0.03%)
Mar 19, 2014	10.89	10.94	10.53	10.59	9,600,859	-0.28(-2.60%)
Mar 18, 2014	11.13	11.21	10.76	10.87	10,414,945	-0.35(-3.10%)
Mar 17, 2014	11.15	11.26	11.11	11.21	3,195,443	+0.11(+1.02%)
Mar 14, 2014	10.95	11.12	10.87	11.10	6,521,855	+0.14(+1.31%)
Mar 13, 2014	11.14	11.20	10.95	10.96	4,153,081	-0.16(-1.47%)
Mar 12, 2014	11.11	11.16	10.96	11.12	3,876,665	-0.01(-0.05%)
Mar 11, 2014	11.29	11.36	11.11	11.13	4,363,678	-0.20(-1.79%)
Mar 10, 2014	11.44	11.50	11.31	11.33	3,935,486	-0.15(-1.27%)
Mar 07, 2014	11.47	11.61	11.41	11.48	4,678,571	+0.03(+0.22%)
Mar 06, 2014	11.25	11.52	11.23	11.45	4,426,309	+0.19(+1.65%)
Mar 05, 2014	11.07	11.28	10.89	11.27	3,811,969	+0.06(+0.55%)
Mar 04, 2014	11.13	11.23	10.99	11.20	5,534,528	+0.41(+3.83%)

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.