Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.630	8.740	8.560	8.710	809,141	+0.07(+0.81%)
Apr 29, 2014	8.630	8.700	8.550	8.640	1,542,967	+0.04(+0.47%)
Apr 28, 2014	8.660	8.720	8.470	8.600	1,283,931	-0.04(-0.46%)
Apr 25, 2014	8.850	8.910	8.590	8.640	1,712,359	-0.27(-3.03%)
Apr 24, 2014	9.650	9.740	8.720	8.910	4,047,763	-0.78(-8.05%)
Apr 23, 2014	9.600	9.780	9.490	9.690	1,004,163	+0.04(+0.41%)
Apr 22, 2014	9.480	9.700	9.450	9.650	949,553	+0.20(+2.12%)
Apr 21, 2014	9.500	9.537	9.390	9.450	670,404	-0.02(-0.21%)
Apr 17, 2014	9.320	9.470	9.470	9.470	900,000	+0.14(+1.50%)
Apr 16, 2014	9.380	9.450	9.220	9.330	642,533	-0.05(-0.53%)
Apr 15, 2014	9.520	9.550	9.270	9.380	854,421	-0.08(-0.85%)
Apr 14, 2014	9.610	9.610	9.240	9.460	1,144,077	-0.04(-0.42%)
Apr 11, 2014	9.500	9.640	9.450	9.500	970,949	-0.10(-1.04%)
Apr 10, 2014	9.660	9.760	9.469	9.600	661,790	-0.06(-0.62%)
Apr 09, 2014	9.810	9.900	9.640	9.660	659,497	-0.17(-1.73%)
Apr 08, 2014	9.680	9.875	9.520	9.830	885,916	+0.15(+1.55%)
Apr 07, 2014	9.740	9.860	9.650	9.680	969,738	-0.08(-0.82%)
Apr 04, 2014	10.05	10.10	9.740	9.760	1,056,419	-0.27(-2.69%)
Apr 03, 2014	10.23	10.31	9.990	10.03	791,685	-0.24(-2.34%)
Apr 02, 2014	10.33	10.33	10.20	10.27	935,028	-0.07(-0.68%)
Apr 01, 2014	10.27	10.35	10.09	10.34	973,627	+0.12(+1.17%)
Mar 31, 2014	10.12	10.25	10.10	10.22	1,739,573	+0.15(+1.49%)
Mar 28, 2014	9.530	10.12	9.530	10.07	3,482,387	+0.59(+6.22%)
Mar 27, 2014	9.440	9.680	9.350	9.480	1,109,665	+0.08(+0.85%)
Mar 26, 2014	9.330	9.460	9.230	9.400	941,861	+0.10(+1.08%)
Mar 25, 2014	9.550	9.650	9.290	9.300	875,447	-0.24(-2.52%)
Mar 24, 2014	9.710	9.800	9.490	9.540	1,232,129	-0.17(-1.75%)
Mar 21, 2014	9.630	9.820	9.550	9.710	2,615,581	+0.13(+1.36%)
Mar 20, 2014	9.670	9.760	9.478	9.580	1,143,947	-0.07(-0.73%)
Mar 19, 2014	9.500	9.670	9.350	9.650	2,169,279	+0.16(+1.69%)
Mar 18, 2014	9.000	9.530	9.000	9.490	2,073,399	+0.51(+5.68%)
Mar 17, 2014	8.950	9.080	8.870	8.980	504,115	+0.06(+0.67%)
Mar 14, 2014	8.840	8.970	8.820	8.920	365,922	+0.04(+0.45%)
Mar 13, 2014	9.050	9.060	8.864	8.880	398,248	-0.12(-1.33%)
Mar 12, 2014	9.050	9.060	8.910	9.000	399,939	-0.10(-1.10%)
Mar 11, 2014	8.930	9.140	8.920	9.100	1,247,999	+0.21(+2.36%)
Mar 10, 2014	8.850	8.890	8.780	8.890	324,761	+0.03(+0.34%)
Mar 07, 2014	8.830	8.900	8.750	8.860	467,982	+0.06(+0.68%)
Mar 06, 2014	8.740	8.850	8.690	8.800	359,213	+0.07(+0.80%)
Mar 05, 2014	8.710	8.760	8.670	8.730	449,647	+0.00(+0.00%)
Mar 04, 2014	8.590	8.850	8.560	8.730	1,332,785	+0.23(+2.71%)
Mar 03, 2014	8.340	8.520	8.320	8.500	565,492	+0.08(+0.95%)
Feb 28, 2014	8.370	8.500	8.304	8.420	878,596	+0.09(+1.08%)
Feb 27, 2014	8.230	8.350	8.230	8.330	446,446	+0.05(+0.60%)
Feb 26, 2014	8.290	8.370	8.240	8.280	670,968	-0.03(-0.36%)
Feb 25, 2014	8.370	8.390	8.160	8.310	767,948	-0.07(-0.84%)
Feb 24, 2014	8.340	8.450	8.310	8.380	661,624	-0.03(-0.36%)
Feb 21, 2014	8.240	8.420	8.190	8.410	820,898	+0.19(+2.31%)
Feb 20, 2014	8.170	8.270	8.000	8.220	761,837	+0.06(+0.74%)
Feb 19, 2014	8.350	8.350	8.150	8.160	434,633	-0.20(-2.39%)
Feb 18, 2014	8.130	8.360	8.105	8.360	662,789	+0.26(+3.21%)
Feb 14, 2014	8.060	8.100	8.100	8.100	517,500	+0.01(+0.12%)
Feb 13, 2014	8.000	8.130	7.970	8.090	787,430	+0.00(+0.00%)
Feb 12, 2014	8.140	8.170	8.050	8.090	361,713	-0.10(-1.22%)
Feb 11, 2014	8.170	8.230	8.120	8.190	851,967	+0.03(+0.37%)
Feb 10, 2014	8.130	8.260	8.110	8.160	664,894	-0.01(-0.12%)
Feb 07, 2014	8.080	8.180	8.010	8.170	1,165,335	+0.07(+0.86%)
Feb 06, 2014	8.200	8.230	8.030	8.100	1,695,522	-0.04(-0.49%)
Feb 05, 2014	8.120	8.240	8.105	8.140	1,143,622	+0.02(+0.25%)
Feb 04, 2014	8.130	8.275	8.090	8.120	923,282	-0.01(-0.12%)

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.