Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.169	8.169	7.997	8.083	88,605	-0.03(-0.32%)
May 29, 2014	8.116	8.246	7.997	8.109	59,165	+0.03(+0.32%)
May 28, 2014	8.169	8.212	7.997	8.083	37,856	+0.05(+0.64%)
May 27, 2014	8.092	8.298	7.954	8.031	26,892	+0.08(+0.97%)
May 23, 2014	7.911	7.954	7.954	7.954	49,890	+0.07(+0.88%)
May 22, 2014	8.289	8.298	7.816	7.885	67,875	-0.40(-4.78%)
May 21, 2014	7.997	8.298	7.997	8.281	52,890	+0.28(+3.55%)
May 20, 2014	7.662	8.135	7.662	7.997	33,067	+0.28(+3.56%)
May 19, 2014	7.859	7.868	7.696	7.722	30,790	+0.02(+0.22%)
May 16, 2014	7.722	7.739	7.644	7.705	21,244	+0.01(+0.11%)
May 15, 2014	7.782	7.858	7.464	7.696	52,657	-0.09(-1.10%)
May 14, 2014	7.826	7.826	7.782	7.782	7,640	+0.00(+0.00%)
May 13, 2014	7.825	7.980	7.782	7.782	14,685	-0.12(-1.52%)
May 12, 2014	8.126	8.152	7.842	7.902	17,558	+0.05(+0.66%)
May 09, 2014	7.834	8.066	7.782	7.851	108,003	-0.13(-1.62%)
May 08, 2014	8.126	8.384	7.954	7.980	79,248	-0.06(-0.75%)
May 07, 2014	8.298	8.547	7.997	8.040	46,957	-0.04(-0.53%)
May 06, 2014	7.945	8.350	7.945	8.083	232,057	+0.34(+4.44%)
May 05, 2014	6.965	7.859	6.879	7.739	145,893	+0.86(+12.50%)
May 02, 2014	6.879	6.914	6.836	6.879	62,724	+0.03(+0.38%)
May 01, 2014	6.879	6.969	6.750	6.853	9,273	+0.05(+0.76%)
Apr 30, 2014	6.871	6.957	6.802	6.802	26,185	-0.08(-1.13%)
Apr 29, 2014	6.996	6.996	6.793	6.879	42,726	+0.08(+1.14%)
Apr 28, 2014	6.802	6.939	6.793	6.802	7,356	+0.01(+0.13%)
Apr 25, 2014	7.094	7.223	6.793	6.793	53,025	-0.17(-2.47%)
Apr 24, 2014	7.223	7.223	6.965	6.965	26,951	-0.13(-1.82%)
Apr 23, 2014	7.103	7.223	7.042	7.094	6,433	-0.13(-1.79%)
Apr 22, 2014	6.991	7.232	6.974	7.223	77,470	+0.02(+0.24%)
Apr 21, 2014	6.836	7.300	6.759	7.206	19,216	+0.38(+5.54%)
Apr 17, 2014		6.828	6.828	6.828	0	+0.14(+2.06%)
Apr 16, 2014	6.828	6.836	6.535	6.690	52,352	-0.02(-0.26%)
Apr 15, 2014	6.750	6.836	6.449	6.707	112,635	-0.09(-1.39%)
Apr 14, 2014	6.750	6.827	6.733	6.802	22,972	-0.04(-0.63%)
Apr 11, 2014	6.699	6.879	6.699	6.845	18,560	-0.02(-0.25%)
Apr 10, 2014	6.914	6.914	6.681	6.862	59,208	+0.03(+0.38%)
Apr 09, 2014	6.492	7.180	6.492	6.836	121,350	+0.39(+6.00%)
Apr 08, 2014	6.363	6.578	6.277	6.449	74,153	+0.34(+5.49%)
Apr 07, 2014	6.019	6.135	6.019	6.114	25,976	+0.07(+1.14%)
Apr 04, 2014	6.148	6.191	5.950	6.045	36,202	+0.03(+0.43%)
Apr 03, 2014	5.890	6.062	5.890	6.019	60,755	+0.21(+3.55%)
Apr 02, 2014	6.002	6.019	5.813	5.813	95,743	-0.19(-3.15%)
Apr 01, 2014	6.148	6.148	5.993	6.002	188,503	-0.08(-1.27%)
Mar 31, 2014	6.071	6.131	6.062	6.079	31,224	-0.01(-0.14%)
Mar 28, 2014	6.251	6.251	6.066	6.088	72,555	-0.15(-2.34%)
Mar 27, 2014	6.260	6.269	6.208	6.234	46,312	+0.04(+0.69%)
Mar 26, 2014	6.148	6.398	6.140	6.191	181,859	+0.00(+0.00%)
Mar 25, 2014	6.165	6.191	6.019	6.191	86,964	+0.00(+0.00%)
Mar 24, 2014	6.320	6.320	6.036	6.191	22,249	-0.08(-1.23%)
Mar 21, 2014	6.544	6.707	6.269	6.269	85,267	-0.27(-4.08%)
Mar 20, 2014	6.707	6.707	6.535	6.535	6,634	-0.16(-2.44%)
Mar 19, 2014	6.742	6.742	6.682	6.699	9,717	+0.03(+0.52%)
Mar 18, 2014	6.604	6.690	6.604	6.664	33,319	+0.08(+1.17%)
Mar 17, 2014	6.713	6.793	6.578	6.587	26,496	-0.08(-1.16%)
Mar 14, 2014	6.595	6.879	6.595	6.664	28,171	+0.03(+0.39%)
Mar 13, 2014	6.664	6.664	6.535	6.638	10,237	+0.05(+0.78%)
Mar 12, 2014	6.707	6.767	6.578	6.587	20,552	+0.00(+0.00%)
Mar 11, 2014	6.561	6.965	6.535	6.587	24,003	-0.02(-0.26%)
Mar 10, 2014	6.707	6.716	6.552	6.604	6,895	-0.19(-2.78%)
Mar 07, 2014	6.946	6.946	6.793	6.793	33,286	-0.17(-2.47%)
Mar 06, 2014	6.535	6.965	6.535	6.965	79,174	+0.33(+4.92%)
Mar 05, 2014	6.656	6.707	6.449	6.638	51,824	-0.06(-0.90%)
Mar 04, 2014	6.793	6.819	6.621	6.699	62,382	-0.15(-2.26%)

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.