Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.29	12.32	11.96	12.22	459,004	-0.06(-0.46%)
Jun 27, 2014	11.95	12.30	11.94	12.27	255,459	+0.26(+2.20%)
Jun 26, 2014	12.04	12.19	11.92	12.01	271,745	-0.07(-0.54%)
Jun 25, 2014	12.06	12.17	11.97	12.07	261,417	-0.03(-0.24%)
Jun 24, 2014	12.11	12.24	12.00	12.10	441,136	-0.02(-0.18%)
Jun 23, 2014	12.31	12.39	12.10	12.12	526,866	-0.14(-1.13%)
Jun 20, 2014	12.04	12.26	11.94	12.26	254,240	+0.13(+1.11%)
Jun 19, 2014	11.89	12.13	11.84	12.13	565,208	+0.27(+2.30%)
Jun 18, 2014	11.58	11.91	11.46	11.86	435,060	+0.25(+2.17%)
Jun 17, 2014	11.49	11.63	11.35	11.60	349,895	+0.09(+0.79%)
Jun 16, 2014	11.63	11.79	11.45	11.51	262,459	-0.16(-1.39%)
Jun 13, 2014	11.59	11.73	11.38	11.67	341,199	+0.09(+0.76%)
Jun 12, 2014	11.64	11.65	11.34	11.59	363,418	-0.09(-0.77%)
Jun 11, 2014	11.70	11.83	11.52	11.68	494,574	-0.10(-0.81%)
Jun 10, 2014	11.98	12.07	11.66	11.77	583,421	-0.73(-5.84%)
Jun 06, 2014	12.82	12.82	12.44	12.50	591,227	-0.14(-1.14%)
Jun 05, 2014	12.07	12.67	11.96	12.65	570,729	+0.64(+5.37%)
Jun 04, 2014	11.95	12.07	11.81	12.00	189,663	+0.05(+0.46%)
Jun 03, 2014	11.90	11.96	11.81	11.95	180,450	+0.03(+0.26%)
Jun 02, 2014	11.83	12.03	11.79	11.92	281,144	+0.08(+0.70%)
May 30, 2014	11.69	11.89	11.64	11.83	696,684	+0.14(+1.24%)
May 29, 2014	11.62	11.70	11.53	11.69	306,681	+0.09(+0.79%)
May 28, 2014	11.72	11.72	11.41	11.60	311,975	-0.23(-1.96%)
May 27, 2014	11.67	11.86	11.63	11.83	372,655	+0.25(+2.14%)
May 23, 2014	11.27	11.58	11.58	11.58	2,621,059	+0.13(+1.15%)
May 22, 2014	11.36	11.48	11.29	11.45	173,195	+0.09(+0.79%)
May 21, 2014	11.64	11.69	11.30	11.36	473,919	-0.23(-2.00%)
May 20, 2014	11.66	11.80	11.49	11.59	316,011	-0.09(-0.78%)
May 19, 2014	11.80	11.80	11.54	11.68	352,053	-0.15(-1.31%)
May 16, 2014	11.47	11.84	11.39	11.84	540,482	+0.33(+2.90%)
May 15, 2014	11.57	11.57	11.24	11.50	398,379	-0.03(-0.25%)
May 14, 2014	11.54	11.67	11.41	11.53	328,384	+0.01(+0.09%)
May 13, 2014	11.88	12.02	11.48	11.52	784,587	-0.26(-2.21%)
May 12, 2014	11.78	11.83	11.66	11.78	443,697	+0.13(+1.08%)
May 09, 2014	11.64	11.75	11.47	11.66	453,538	+0.03(+0.23%)
May 08, 2014	11.51	11.79	11.50	11.63	639,097	+0.08(+0.67%)
May 07, 2014	11.17	11.57	11.17	11.55	873,276	+0.40(+3.59%)
May 06, 2014	11.21	11.28	11.07	11.15	549,208	-0.13(-1.12%)
May 05, 2014	11.16	11.28	10.97	11.28	241,101	+0.07(+0.62%)
May 02, 2014	11.13	11.34	11.05	11.21	351,739	-0.02(-0.14%)
May 01, 2014	11.08	11.23	10.79	11.23	604,628	+0.15(+1.32%)
Apr 30, 2014	10.89	11.09	10.84	11.08	281,110	+0.12(+1.11%)
Apr 29, 2014	11.00	11.09	10.87	10.96	531,816	+0.02(+0.19%)
Apr 28, 2014	10.77	10.96	10.64	10.94	1,109,811	+0.27(+2.58%)
Apr 25, 2014	10.80	10.82	10.62	10.66	208,264	-0.16(-1.52%)
Apr 24, 2014	10.77	10.88	10.70	10.83	363,934	+0.15(+1.37%)
Apr 23, 2014	10.84	10.84	10.59	10.68	348,769	-0.13(-1.20%)
Apr 22, 2014	10.69	10.85	10.51	10.81	508,830	+0.08(+0.72%)
Apr 21, 2014	10.66	10.77	10.57	10.73	273,397	+0.11(+1.03%)
Apr 17, 2014	10.82	10.62	10.62	10.62	1,435,388	-0.12(-1.14%)
Apr 16, 2014	10.65	10.78	10.53	10.75	305,895	+0.22(+2.09%)
Apr 15, 2014	10.17	10.55	10.17	10.53	393,153	+0.37(+3.65%)
Apr 14, 2014	10.14	10.22	9.976	10.16	209,704	+0.15(+1.55%)
Apr 11, 2014	10.04	10.27	9.879	10.00	443,815	-0.20(-1.97%)
Apr 10, 2014	10.48	10.66	10.12	10.20	403,000	-0.29(-2.81%)
Apr 09, 2014	10.58	10.63	10.32	10.50	325,857	-0.05(-0.52%)
Apr 08, 2014	10.44	10.58	10.28	10.55	413,210	+0.19(+1.85%)
Apr 07, 2014	10.35	10.58	10.24	10.36	878,084	+0.11(+1.07%)
Apr 04, 2014	10.30	10.47	10.14	10.25	630,873	+0.10(+1.02%)
Apr 03, 2014	10.24	10.27	10.08	10.15	370,571	-0.09(-0.89%)
Apr 02, 2014	10.18	10.28	10.05	10.24	651,101	+0.02(+0.18%)

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.