Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.975	10.04	9.921	9.981	1,024,577	+0.02(+0.18%)
May 29, 2014	9.927	10.00	9.873	9.963	777,964	+0.08(+0.79%)
May 28, 2014	9.927	9.933	9.819	9.885	844,787	-0.07(-0.66%)
May 27, 2014	9.855	9.969	9.855	9.951	543,860	+0.11(+1.16%)
May 23, 2014	9.753	9.837	9.837	9.837	604,382	+0.05(+0.49%)
May 22, 2014	9.777	9.795	9.738	9.789	88,067	+0.01(+0.12%)
May 21, 2014	9.795	9.825	9.705	9.777	426,268	+0.01(+0.06%)
May 20, 2014	9.873	9.883	9.735	9.771	704,895	-0.10(-0.98%)
May 19, 2014	9.885	9.909	9.795	9.867	355,703	-0.02(-0.24%)
May 16, 2014	9.807	9.903	9.753	9.891	381,030	+0.09(+0.92%)
May 15, 2014	9.801	9.837	9.729	9.801	536,140	-0.05(-0.55%)
May 14, 2014	9.933	9.939	9.807	9.855	648,634	-0.04(-0.43%)
May 13, 2014	10.02	10.08	9.897	9.897	628,785	-0.11(-1.14%)
May 12, 2014	9.951	10.05	9.909	10.01	447,242	+0.12(+1.22%)
May 09, 2014	9.897	9.951	9.849	9.891	326,891	-0.01(-0.12%)
May 08, 2014	9.873	9.945	9.837	9.903	1,275,934	+0.04(+0.37%)
May 07, 2014	9.771	9.867	9.741	9.867	478,532	+0.12(+1.23%)
May 06, 2014	9.789	9.831	9.711	9.747	494,829	-0.06(-0.61%)
May 05, 2014	9.783	9.837	9.747	9.807	437,317	-0.07(-0.67%)
May 02, 2014	9.849	9.981	9.813	9.873	730,264	+0.02(+0.24%)
May 01, 2014	9.909	9.909	9.662	9.849	771,611	-0.06(-0.61%)
Apr 30, 2014	9.759	9.909	9.705	9.909	722,234	+0.14(+1.48%)
Apr 29, 2014	9.861	9.897	9.711	9.765	1,214,320	-0.06(-0.61%)
Apr 28, 2014	9.807	9.879	9.735	9.825	694,673	+0.07(+0.74%)
Apr 25, 2014	9.777	9.825	9.708	9.753	678,276	-0.09(-0.92%)
Apr 24, 2014	9.723	9.846	9.699	9.843	992,808	+0.15(+1.55%)
Apr 23, 2014	9.789	9.837	9.638	9.693	1,602,839	-0.13(-1.35%)
Apr 22, 2014	9.795	9.837	9.717	9.825	963,365	+0.04(+0.37%)
Apr 21, 2014	9.789	9.825	9.729	9.789	303,563	-0.02(-0.18%)
Apr 17, 2014	9.819	9.807	9.807	9.807	246,143	-0.02(-0.18%)
Apr 16, 2014	9.837	9.873	9.741	9.825	661,590	+0.02(+0.18%)
Apr 15, 2014	9.783	9.849	9.705	9.807	1,104,771	+0.06(+0.62%)
Apr 14, 2014	9.662	9.777	9.590	9.747	683,881	+0.16(+1.69%)
Apr 11, 2014	9.602	9.717	9.572	9.584	519,810	-0.10(-1.06%)
Apr 10, 2014	9.801	9.885	9.662	9.687	538,631	-0.11(-1.17%)
Apr 09, 2014	9.807	9.867	9.723	9.801	752,141	-0.01(-0.06%)
Apr 08, 2014	9.783	9.855	9.729	9.807	556,468	+0.01(+0.12%)
Apr 07, 2014	9.741	9.849	9.705	9.795	455,147	+0.02(+0.18%)
Apr 04, 2014	9.831	9.849	9.759	9.777	510,340	-0.01(-0.06%)
Apr 03, 2014	9.831	9.867	9.723	9.783	325,345	-0.06(-0.61%)
Apr 02, 2014	9.813	9.867	9.717	9.843	467,501	+0.01(+0.12%)
Apr 01, 2014	9.849	9.849	9.702	9.831	448,850	+0.03(+0.31%)
Mar 31, 2014	9.795	9.867	9.638	9.801	417,209	+0.06(+0.62%)
Mar 28, 2014	9.687	9.831	9.656	9.741	382,270	+0.06(+0.62%)
Mar 27, 2014	9.632	9.693	9.537	9.681	365,404	+0.06(+0.62%)
Mar 26, 2014	9.735	9.735	9.602	9.620	514,531	-0.05(-0.56%)
Mar 25, 2014	9.602	9.711	9.578	9.675	440,783	+0.11(+1.13%)
Mar 24, 2014	9.699	9.699	9.512	9.566	537,244	-0.10(-1.00%)
Mar 21, 2014	9.590	9.681	9.530	9.662	757,152	+0.13(+1.39%)
Mar 20, 2014	9.554	9.590	9.494	9.530	301,422	-0.05(-0.56%)
Mar 19, 2014	9.723	9.747	9.584	9.584	647,563	-0.14(-1.48%)
Mar 18, 2014	9.644	9.783	9.632	9.729	550,433	+0.06(+0.67%)
Mar 17, 2014	9.771	9.813	9.646	9.664	277,019	-0.05(-0.55%)
Mar 14, 2014	9.676	9.763	9.670	9.717	223,194	-0.01(-0.06%)
Mar 13, 2014	9.747	9.747	9.634	9.723	413,975	+0.03(+0.31%)
Mar 12, 2014	9.616	9.706	9.616	9.694	372,987	+0.06(+0.62%)
Mar 11, 2014	9.551	9.646	9.551	9.634	658,552	+0.08(+0.81%)
Mar 10, 2014	9.599	9.628	9.444	9.557	416,418	-0.03(-0.31%)
Mar 07, 2014	9.795	9.795	9.533	9.587	545,166	-0.20(-2.00%)
Mar 06, 2014	9.902	9.902	9.753	9.783	407,849	-0.11(-1.14%)
Mar 05, 2014	9.890	9.937	9.771	9.896	367,238	-0.02(-0.24%)
Mar 04, 2014	9.860	9.997	9.860	9.920	931,018	+0.08(+0.79%)

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.