Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.59	10.77	10.57	10.70	4,827,168	+0.05(+0.50%)
May 29, 2014	10.59	10.66	10.51	10.65	3,632,090	+0.09(+0.88%)
May 28, 2014	10.45	10.59	10.42	10.55	3,792,440	+0.13(+1.25%)
May 27, 2014	10.33	10.55	10.33	10.42	5,311,551	+0.13(+1.29%)
May 23, 2014	10.29	10.29	10.29	10.29	2,507,816	+0.02(+0.19%)
May 22, 2014	10.23	10.31	10.19	10.27	1,594,455	+0.02(+0.22%)
May 21, 2014	10.14	10.31	10.09	10.25	3,983,283	+0.16(+1.54%)
May 20, 2014	10.24	10.30	10.08	10.09	3,853,122	-0.13(-1.27%)
May 19, 2014	10.13	10.26	10.11	10.22	2,406,756	+0.04(+0.42%)
May 16, 2014	10.20	10.25	10.10	10.18	5,155,029	-0.05(-0.44%)
May 15, 2014	10.31	10.34	10.16	10.23	5,618,276	-0.09(-0.85%)
May 14, 2014	10.32	10.43	10.28	10.31	5,318,025	+0.01(+0.05%)
May 13, 2014	10.38	10.44	9.798	10.31	6,766,431	-0.09(-0.87%)
May 12, 2014	10.35	10.46	10.35	10.40	3,270,693	+0.13(+1.26%)
May 09, 2014	10.27	10.35	10.22	10.27	6,033,962	-0.05(-0.52%)
May 08, 2014	10.40	10.52	10.31	10.32	4,111,316	-0.09(-0.84%)
May 07, 2014	10.28	10.55	10.28	10.41	4,787,212	+0.16(+1.57%)
May 06, 2014	10.35	10.35	10.22	10.25	5,403,166	-0.11(-1.09%)
May 05, 2014	10.29	10.43	10.22	10.36	2,955,780	-0.04(-0.41%)
May 02, 2014	10.43	10.55	10.40	10.40	3,292,559	-0.02(-0.22%)
May 01, 2014	10.43	10.54	10.35	10.43	3,144,906	+0.01(+0.08%)
Apr 30, 2014	10.34	10.49	10.28	10.42	5,722,778	+0.11(+1.10%)
Apr 29, 2014	10.24	10.36	10.22	10.31	7,425,827	+0.06(+0.55%)
Apr 28, 2014	10.24	10.29	10.12	10.25	5,823,520	+0.07(+0.69%)
Apr 25, 2014	10.29	10.30	10.15	10.18	7,120,302	-0.06(-0.61%)
Apr 24, 2014	9.843	10.45	9.843	10.24	7,934,919	-0.10(-0.93%)
Apr 23, 2014	10.29	10.35	10.19	10.34	6,691,427	-0.00(-0.03%)
Apr 22, 2014	10.17	10.40	10.12	10.34	10,119,974	+0.32(+3.21%)
Apr 21, 2014	9.894	10.06	9.840	10.02	5,455,496	+0.13(+1.34%)
Apr 17, 2014	9.829	9.885	9.885	9.885	5,925,118	+0.08(+0.81%)
Apr 16, 2014	9.707	9.877	9.668	9.806	7,583,173	+0.17(+1.76%)
Apr 15, 2014	9.702	9.747	9.456	9.637	10,538,780	-0.08(-0.81%)
Apr 14, 2014	9.826	9.987	9.616	9.716	7,081,660	-0.10(-1.04%)
Apr 11, 2014	9.829	9.945	9.611	9.818	13,679,865	-0.03(-0.34%)
Apr 10, 2014	9.854	10.09	9.676	9.851	14,199,221	+0.00(+0.03%)
Apr 09, 2014	9.569	9.871	9.510	9.849	13,550,288	+0.02(+0.20%)
Apr 08, 2014	10.11	10.24	9.792	9.829	12,495,511	-0.28(-2.74%)
Apr 07, 2014	10.25	10.28	10.06	10.11	14,449,971	-0.14(-1.40%)
Apr 04, 2014	10.34	10.40	9.883	10.25	14,276,007	-0.04(-0.38%)
Apr 03, 2014	10.48	10.54	10.19	10.29	8,722,942	-0.15(-1.46%)
Apr 02, 2014	10.17	10.48	10.06	10.44	8,328,279	+0.34(+3.35%)
Apr 01, 2014	10.53	10.53	10.03	10.10	20,668,052	-0.33(-3.14%)
Mar 31, 2014	10.35	10.63	10.35	10.43	7,676,902	+0.06(+0.60%)
Mar 28, 2014	10.52	10.63	10.33	10.37	6,983,451	-0.12(-1.13%)
Mar 27, 2014	10.63	10.70	10.27	10.49	8,777,069	-0.13(-1.22%)
Mar 26, 2014	10.82	10.86	10.61	10.62	5,399,833	-0.16(-1.44%)
Mar 25, 2014	10.79	10.83	10.66	10.77	4,800,886	+0.02(+0.16%)
Mar 24, 2014	10.68	10.77	10.58	10.76	7,587,094	+0.16(+1.47%)
Mar 21, 2014	10.72	10.72	10.54	10.60	8,501,818	+0.01(+0.13%)
Mar 20, 2014	10.57	10.64	10.53	10.59	7,924,503	-0.00(-0.03%)
Mar 19, 2014	10.89	10.94	10.53	10.59	9,598,022	-0.28(-2.60%)
Mar 18, 2014	11.13	11.22	10.77	10.87	10,411,867	-0.35(-3.10%)
Mar 17, 2014	11.15	11.27	11.12	11.22	3,194,499	+0.11(+1.02%)
Mar 14, 2014	10.95	11.13	10.88	11.11	6,519,928	+0.14(+1.31%)
Mar 13, 2014	11.14	11.21	10.95	10.96	4,151,853	-0.16(-1.47%)
Mar 12, 2014	11.11	11.16	10.96	11.12	3,875,519	-0.01(-0.05%)
Mar 11, 2014	11.29	11.36	11.12	11.13	4,362,388	-0.20(-1.79%)
Mar 10, 2014	11.45	11.51	11.32	11.33	3,934,323	-0.15(-1.27%)
Mar 07, 2014	11.47	11.61	11.41	11.48	4,677,188	+0.03(+0.22%)
Mar 06, 2014	11.25	11.52	11.23	11.45	4,425,000	+0.19(+1.65%)
Mar 05, 2014	11.07	11.28	10.89	11.27	3,810,842	+0.06(+0.55%)
Mar 04, 2014	11.13	11.23	11.00	11.21	5,532,892	+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.