Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.980	9.980	9.800	9.890	2,502,437	-0.12(-1.20%)
May 29, 2014	10.91	10.91	9.830	10.01	2,585,307	-0.93(-8.50%)
May 28, 2014	11.03	11.06	10.75	10.94	257,200	-0.07(-0.64%)
May 27, 2014	11.47	11.47	10.75	11.01	419,610	-0.44(-3.84%)
May 23, 2014	10.39	11.45	11.45	11.45	568,800	+1.34(+13.25%)
May 22, 2014	10.14	10.18	10.07	10.11	227,580	-0.04(-0.39%)
May 21, 2014	10.15	10.32	10.02	10.15	261,467	+0.10(+1.00%)
May 20, 2014	10.19	10.20	9.965	10.05	339,258	-0.12(-1.18%)
May 19, 2014	10.27	10.39	10.10	10.17	176,603	-0.13(-1.26%)
May 16, 2014	10.09	10.33	9.905	10.30	443,268	+0.18(+1.78%)
May 15, 2014	10.08	10.18	10.00	10.12	475,943	+0.00(+0.00%)
May 14, 2014	10.21	10.36	10.08	10.12	400,378	-0.08(-0.78%)
May 13, 2014	10.15	10.34	10.15	10.20	474,472	+0.07(+0.69%)
May 12, 2014	10.11	10.30	10.10	10.13	462,569	+0.03(+0.30%)
May 09, 2014	10.04	10.16	9.900	10.10	432,757	+0.04(+0.40%)
May 08, 2014	10.29	10.53	10.04	10.06	560,327	-0.34(-3.27%)
May 07, 2014	11.00	11.15	10.16	10.40	1,113,832	-0.85(-7.56%)
May 06, 2014	11.67	11.70	11.17	11.25	346,993	-0.50(-4.26%)
May 05, 2014	11.53	11.81	11.33	11.75	270,415	+0.18(+1.56%)
May 02, 2014	11.63	11.76	11.38	11.57	295,319	+0.01(+0.09%)
May 01, 2014	11.74	11.94	11.45	11.56	328,026	-0.21(-1.78%)
Apr 30, 2014	11.46	11.77	11.40	11.77	258,279	+0.31(+2.71%)
Apr 29, 2014	11.50	11.62	11.37	11.46	243,260	-0.02(-0.17%)
Apr 28, 2014	11.75	11.89	11.36	11.48	261,754	-0.26(-2.21%)
Apr 25, 2014	11.95	12.01	11.66	11.74	301,400	-0.29(-2.41%)
Apr 24, 2014	12.12	12.21	11.94	12.03	367,728	-0.05(-0.41%)
Apr 23, 2014	11.46	12.10	11.32	12.08	519,914	+0.64(+5.59%)
Apr 22, 2014	11.56	11.67	11.27	11.44	597,030	-0.15(-1.29%)
Apr 21, 2014	11.85	12.09	11.57	11.59	556,789	-0.30(-2.52%)
Apr 17, 2014	11.03	11.89	11.89	11.89	2,139,500	-0.69(-5.48%)
Apr 16, 2014	12.31	12.65	12.23	12.58	558,059	+0.38(+3.11%)
Apr 15, 2014	11.87	12.25	11.81	12.20	373,208	+0.29(+2.43%)
Apr 14, 2014	11.99	12.09	11.82	11.91	317,473	+0.06(+0.51%)
Apr 11, 2014	11.86	12.07	11.75	11.85	367,600	-0.13(-1.09%)
Apr 10, 2014	12.01	12.02	11.84	11.98	472,517	-0.01(-0.08%)
Apr 09, 2014	11.84	12.01	11.61	11.99	303,713	+0.20(+1.70%)
Apr 08, 2014	11.71	11.93	11.64	11.79	383,910	+0.11(+0.94%)
Apr 07, 2014	11.65	11.86	11.39	11.68	646,901	-0.04(-0.34%)
Apr 04, 2014	12.11	12.12	11.71	11.72	336,844	-0.29(-2.41%)
Apr 03, 2014	12.07	12.12	11.86	12.01	394,954	-0.05(-0.41%)
Apr 02, 2014	12.17	12.50	12.02	12.06	842,388	+0.02(+0.17%)
Apr 01, 2014	11.99	12.06	11.82	12.04	751,978	+0.05(+0.42%)
Mar 31, 2014	11.83	12.06	11.78	11.99	762,917	+0.47(+4.08%)
Mar 28, 2014	11.21	11.60	11.21	11.52	437,875	+0.32(+2.86%)
Mar 27, 2014	11.15	11.23	10.65	11.20	659,707	+0.05(+0.45%)
Mar 26, 2014	11.80	11.80	11.08	11.15	654,487	-0.59(-5.03%)
Mar 25, 2014	11.84	12.09	11.68	11.74	276,628	-0.09(-0.76%)
Mar 24, 2014	12.07	12.07	11.64	11.83	408,008	-0.17(-1.42%)
Mar 21, 2014	12.09	12.24	11.90	12.00	600,283	+0.01(+0.08%)
Mar 20, 2014	11.95	12.09	11.79	11.99	453,004	+0.01(+0.08%)
Mar 19, 2014	11.96	12.36	11.86	11.98	976,835	+0.02(+0.17%)
Mar 18, 2014	11.50	11.98	11.31	11.96	1,248,223	+0.59(+5.19%)
Mar 17, 2014	11.43	11.73	11.33	11.37	537,199	-0.04(-0.35%)
Mar 14, 2014	11.09	11.56	11.09	11.41	669,995	+0.32(+2.89%)
Mar 13, 2014	11.29	11.41	10.99	11.09	456,887	-0.14(-1.25%)
Mar 12, 2014	11.04	11.52	11.02	11.23	775,058	+0.50(+4.66%)
Mar 11, 2014	11.30	11.37	10.67	10.73	810,889	-0.61(-5.38%)
Mar 10, 2014	11.45	11.49	11.10	11.34	371,628	-0.14(-1.22%)
Mar 07, 2014	11.44	11.51	11.32	11.48	457,531	+0.05(+0.44%)
Mar 06, 2014	11.50	11.53	11.34	11.43	401,139	+0.09(+0.79%)
Mar 05, 2014	11.45	11.55	11.24	11.34	393,258	-0.16(-1.39%)
Mar 04, 2014	11.40	11.66	11.27	11.50	407,917	+0.26(+2.31%)

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.