Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.94	10.99	10.85	10.94	22,707,050	+0.03(+0.31%)
May 29, 2014	10.78	10.94	10.77	10.91	30,887,400	+0.14(+1.33%)
May 28, 2014	10.66	10.80	10.58	10.77	27,402,450	+0.04(+0.41%)
May 27, 2014	10.44	10.80	10.44	10.72	28,301,400	+0.27(+2.63%)
May 23, 2014	10.44	10.45	10.45	10.45	15,560,000	-0.02(-0.16%)
May 22, 2014	10.13	10.49	10.12	10.46	23,433,900	+0.38(+3.76%)
May 21, 2014	9.922	10.10	9.920	10.08	22,246,050	+0.17(+1.72%)
May 20, 2014	10.00	10.02	9.865	9.913	15,786,600	-0.11(-1.13%)
May 19, 2014	9.978	10.08	9.978	10.03	13,545,550	+0.02(+0.15%)
May 16, 2014	9.986	10.03	9.811	10.01	29,518,250	+0.09(+0.93%)
May 15, 2014	10.09	10.09	9.823	9.918	25,268,250	-0.17(-1.67%)
May 14, 2014	10.13	10.29	10.02	10.09	24,589,750	+0.00(+0.03%)
May 13, 2014	10.20	10.22	10.04	10.08	14,628,100	-0.12(-1.19%)
May 12, 2014	10.14	10.26	10.10	10.20	21,535,150	+0.05(+0.50%)
May 09, 2014	9.995	10.17	9.923	10.15	22,343,400	+0.15(+1.46%)
May 08, 2014	9.900	10.28	9.900	10.01	18,521,100	-0.01(-0.10%)
May 07, 2014	10.13	10.13	9.867	10.02	28,579,700	-0.02(-0.22%)
May 06, 2014	10.26	10.29	10.02	10.04	21,643,650	-0.22(-2.10%)
May 05, 2014	10.09	10.37	10.02	10.25	30,914,650	+0.22(+2.17%)
May 02, 2014	9.926	10.09	9.926	10.04	23,589,000	+0.03(+0.32%)
May 01, 2014	9.970	10.10	9.900	10.00	23,139,100	+0.03(+0.33%)
Apr 30, 2014	9.771	9.998	9.689	9.970	33,268,200	+0.14(+1.41%)
Apr 29, 2014	9.596	9.900	9.558	9.831	37,347,052	+0.31(+3.21%)
Apr 28, 2014	10.05	10.05	9.448	9.526	71,763,400	-0.52(-5.18%)
Apr 25, 2014	10.14	10.14	9.970	10.05	20,207,100	-0.11(-1.04%)
Apr 24, 2014	10.17	10.23	10.07	10.15	26,524,300	+0.07(+0.70%)
Apr 23, 2014	10.22	10.24	10.04	10.08	24,064,900	-0.17(-1.68%)
Apr 22, 2014	10.17	10.28	10.08	10.25	45,663,052	+0.12(+1.21%)
Apr 21, 2014	10.43	10.44	10.11	10.13	68,611,048	-0.26(-2.52%)
Apr 17, 2014	11.65	10.39	10.39	10.39	194,125,008	-0.66(-5.94%)
Apr 16, 2014	10.90	11.07	10.80	11.05	31,467,400	+0.24(+2.19%)
Apr 15, 2014	10.86	10.99	10.64	10.81	24,388,750	-0.01(-0.08%)
Apr 14, 2014	10.81	10.93	10.68	10.82	22,100,250	+0.12(+1.14%)
Apr 11, 2014	10.56	10.86	10.54	10.70	49,428,300	+0.02(+0.16%)
Apr 10, 2014	11.10	11.12	10.68	10.68	30,000,450	-0.45(-4.02%)
Apr 09, 2014	11.05	11.14	10.94	11.13	20,521,150	+0.11(+1.03%)
Apr 08, 2014	10.80	11.06	10.78	11.01	28,965,700	+0.30(+2.83%)
Apr 07, 2014	11.00	11.10	10.58	10.71	40,202,652	-0.39(-3.53%)
Apr 04, 2014	11.42	11.43	11.02	11.10	34,355,900	-0.31(-2.76%)
Apr 03, 2014	11.58	11.66	11.31	11.42	20,551,750	-0.11(-0.92%)
Apr 02, 2014	11.65	11.65	11.44	11.52	14,858,150	-0.06(-0.48%)
Apr 01, 2014	11.36	11.61	11.36	11.58	15,649,400	+0.22(+1.92%)
Mar 31, 2014	11.41	11.42	11.32	11.36	22,101,650	+0.02(+0.16%)
Mar 28, 2014	11.23	11.48	11.22	11.34	26,922,250	+0.16(+1.43%)
Mar 27, 2014	11.28	11.32	11.09	11.18	27,739,500	-0.09(-0.83%)
Mar 26, 2014	11.47	11.52	11.28	11.28	29,101,550	-0.14(-1.19%)
Mar 25, 2014	11.80	11.86	11.31	11.41	48,987,852	-0.36(-3.03%)
Mar 24, 2014	12.20	12.26	11.71	11.77	41,000,652	-0.45(-3.69%)
Mar 21, 2014	12.33	12.46	12.15	12.22	38,944,752	-0.01(-0.08%)
Mar 20, 2014	11.91	12.28	11.91	12.23	40,329,800	+0.30(+2.53%)
Mar 19, 2014	11.77	11.97	11.77	11.93	22,127,250	+0.08(+0.67%)
Mar 18, 2014	11.65	11.90	11.56	11.85	30,070,100	+0.33(+2.83%)
Mar 17, 2014	11.61	11.62	11.45	11.53	13,086,500	+0.01(+0.05%)
Mar 14, 2014	11.50	11.64	11.44	11.52	16,700,800	-0.07(-0.61%)
Mar 13, 2014	11.79	11.84	11.56	11.59	15,586,950	-0.18(-1.56%)
Mar 12, 2014	11.67	11.78	11.55	11.77	12,243,950	+0.09(+0.76%)
Mar 11, 2014	11.78	11.87	11.66	11.69	15,168,500	-0.07(-0.63%)
Mar 10, 2014	11.80	11.88	11.71	11.76	18,088,950	-0.11(-0.92%)
Mar 07, 2014	12.00	12.00	11.75	11.87	15,404,900	+0.00(+0.02%)
Mar 06, 2014	11.68	11.89	11.67	11.87	31,796,750	+0.24(+2.07%)
Mar 05, 2014	11.70	11.72	11.57	11.62	27,699,850	-0.07(-0.61%)
Mar 04, 2014	11.23	11.72	11.18	11.70	50,185,700	+0.60(+5.45%)

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.