Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	10.66	10.68	10.57	10.60	28,205	+0.03(+0.32%)
May 29, 2014	10.63	10.63	10.55	10.57	38,618	-0.03(-0.32%)
May 28, 2014	10.61	10.61	10.59	10.60	22,229	+0.03(+0.32%)
May 27, 2014	10.62	10.62	10.54	10.57	32,799	+0.00(+0.00%)
May 23, 2014	10.59	10.57	10.57	10.57	35,588	+0.04(+0.36%)
May 22, 2014	10.57	10.57	10.53	10.53	19,679	+0.00(+0.02%)
May 21, 2014	10.55	10.56	10.53	10.53	8,363	-0.02(-0.19%)
May 20, 2014	10.59	10.59	10.54	10.55	20,530	+0.05(+0.47%)
May 19, 2014	10.55	10.55	10.50	10.50	39,679	+0.03(+0.30%)
May 16, 2014	10.45	10.50	10.41	10.47	86,719	+0.08(+0.78%)
May 15, 2014	10.38	10.39	10.36	10.39	24,664	+0.05(+0.46%)
May 14, 2014	10.39	10.39	10.32	10.34	44,491	-0.02(-0.20%)
May 13, 2014	10.30	10.39	10.30	10.36	116,788	+0.04(+0.41%)
May 12, 2014	10.28	10.35	10.23	10.32	65,209	+0.06(+0.63%)
May 09, 2014	10.23	10.26	10.18	10.25	28,550	+0.03(+0.29%)
May 08, 2014	10.20	10.23	10.19	10.22	50,361	-0.01(-0.07%)
May 07, 2014	10.16	10.23	10.16	10.23	61,349	+0.03(+0.33%)
May 06, 2014	10.14	10.20	10.14	10.20	66,982	+0.03(+0.26%)
May 05, 2014	10.12	10.22	10.12	10.17	180,057	+0.00(+0.00%)
May 02, 2014	10.14	10.18	10.12	10.17	56,708	+0.03(+0.27%)
May 01, 2014	10.14	10.20	10.10	10.14	43,785	+0.05(+0.46%)
Apr 30, 2014	10.09	10.10	10.05	10.10	33,842	+0.07(+0.74%)
Apr 29, 2014	10.01	10.03	9.968	10.02	111,365	+0.01(+0.07%)
Apr 28, 2014	10.12	10.13	10.01	10.01	99,204	-0.05(-0.53%)
Apr 25, 2014	10.07	10.07	10.06	10.07	24,407	+0.03(+0.27%)
Apr 24, 2014	10.07	10.07	10.01	10.04	47,764	+0.01(+0.07%)
Apr 23, 2014	10.05	10.05	10.00	10.03	30,750	+0.03(+0.33%)
Apr 22, 2014	10.03	10.03	9.988	10.00	37,662	+0.03(+0.27%)
Apr 21, 2014	10.05	10.05	9.974	9.974	20,209	+0.00(+0.00%)
Apr 17, 2014	10.02	9.974	9.974	9.974	93,622	-0.01(-0.13%)
Apr 16, 2014	9.968	10.03	9.934	9.988	39,751	+0.07(+0.74%)
Apr 15, 2014	9.887	9.934	9.847	9.914	58,675	+0.05(+0.54%)
Apr 14, 2014	9.968	9.995	9.834	9.860	77,109	-0.13(-1.34%)
Apr 11, 2014	10.06	10.06	9.975	9.995	17,599	-0.01(-0.05%)
Apr 10, 2014	10.02	10.02	9.953	10.000	66,768	+0.01(+0.13%)
Apr 09, 2014	10.02	10.02	9.953	9.987	49,184	-0.01(-0.07%)
Apr 08, 2014	10.01	10.02	9.967	9.993	41,024	+0.04(+0.40%)
Apr 07, 2014	10.02	10.02	9.933	9.953	105,575	+0.00(+0.00%)
Apr 04, 2014	9.960	10.02	9.887	9.953	118,098	+0.11(+1.15%)
Apr 03, 2014	9.893	9.893	9.813	9.840	52,904	+0.03(+0.27%)
Apr 02, 2014	9.853	9.853	9.773	9.813	95,939	-0.03(-0.34%)
Apr 01, 2014	9.920	9.920	9.806	9.846	77,383	-0.03(-0.34%)
Mar 31, 2014	9.927	9.927	9.853	9.880	20,498	-0.02(-0.20%)
Mar 28, 2014	9.907	9.940	9.887	9.900	38,512	+0.03(+0.27%)
Mar 27, 2014	9.860	9.973	9.833	9.873	70,819	+0.05(+0.54%)
Mar 26, 2014	9.706	9.853	9.693	9.820	95,320	+0.08(+0.82%)
Mar 25, 2014	9.653	9.740	9.620	9.740	81,002	+0.07(+0.77%)
Mar 24, 2014	9.566	9.673	9.566	9.666	23,054	+0.08(+0.83%)
Mar 21, 2014	9.560	9.633	9.560	9.586	26,602	+0.03(+0.28%)
Mar 20, 2014	9.613	9.613	9.553	9.560	84,051	-0.07(-0.69%)
Mar 19, 2014	9.713	9.720	9.613	9.626	27,205	-0.09(-0.89%)
Mar 18, 2014	9.753	9.806	9.713	9.713	53,141	-0.05(-0.55%)
Mar 17, 2014	9.840	9.860	9.740	9.766	80,261	-0.03(-0.27%)
Mar 14, 2014	9.813	9.846	9.793	9.793	45,535	-0.05(-0.47%)
Mar 13, 2014	9.760	9.860	9.760	9.840	35,528	+0.05(+0.48%)
Mar 12, 2014	9.753	9.800	9.720	9.793	51,216	+0.07(+0.77%)
Mar 11, 2014	9.672	9.718	9.672	9.718	39,201	+0.02(+0.22%)
Mar 10, 2014	9.679	9.732	9.679	9.697	46,402	+0.01(+0.05%)
Mar 07, 2014	9.732	9.758	9.685	9.692	60,415	-0.09(-0.88%)
Mar 06, 2014	9.725	9.778	9.725	9.778	78,437	-0.01(-0.07%)
Mar 05, 2014	9.712	9.785	9.712	9.785	15,558	+0.07(+0.72%)
Mar 04, 2014	9.679	9.725	9.679	9.715	31,519	+0.04(+0.37%)

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.