Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.50	12.79	12.46	12.75	1,231,823	+0.23(+1.84%)
Jun 27, 2014	12.38	12.75	12.22	12.52	10,885,460	+0.09(+0.72%)
Jun 26, 2014	12.23	12.54	12.07	12.43	903,013	+0.18(+1.47%)
Jun 25, 2014	11.89	12.34	11.64	12.25	1,280,146	+0.30(+2.51%)
Jun 24, 2014	12.05	12.49	11.81	11.95	1,238,218	-0.05(-0.42%)
Jun 23, 2014	12.26	12.86	11.93	12.00	2,382,470	+0.16(+1.35%)
Jun 20, 2014	11.62	11.87	11.35	11.84	1,315,564	+0.22(+1.89%)
Jun 19, 2014	11.80	12.07	11.46	11.62	616,854	-0.26(-2.19%)
Jun 18, 2014	11.99	12.20	11.69	11.88	2,158,300	-0.12(-1.00%)
Jun 17, 2014	11.62	12.09	11.46	12.00	831,058	+0.32(+2.74%)
Jun 16, 2014	11.34	11.71	11.16	11.68	930,242	+0.36(+3.18%)
Jun 13, 2014	11.44	11.54	11.04	11.32	740,864	-0.03(-0.22%)
Jun 12, 2014	11.59	11.88	11.27	11.35	1,039,425	-0.37(-3.12%)
Jun 11, 2014	11.22	12.00	11.11	11.71	1,111,989	+0.39(+3.45%)
Jun 10, 2014	11.22	11.34	10.98	11.32	714,164	+0.40(+3.66%)
Jun 06, 2014	10.66	10.97	10.50	10.92	1,397,172	+0.27(+2.54%)
Jun 05, 2014	10.20	10.75	10.20	10.65	1,136,968	+0.52(+5.13%)
Jun 04, 2014	9.860	10.24	9.720	10.13	657,642	+0.27(+2.74%)
Jun 03, 2014	9.350	9.890	9.210	9.860	883,751	+0.31(+3.25%)
Jun 02, 2014	9.970	10.11	9.460	9.550	1,018,794	-0.41(-4.12%)
May 30, 2014	10.30	10.30	9.750	9.960	1,484,028	-0.26(-2.54%)
May 29, 2014	10.24	10.36	9.970	10.22	5,981,919	+0.15(+1.49%)
May 28, 2014	9.740	10.40	9.500	10.07	1,950,152	+0.08(+0.80%)
May 27, 2014	10.85	10.98	9.530	9.990	7,825,693	+0.98(+10.94%)
May 23, 2014	9.110	9.005	9.005	9.005	361,400	+0.06(+0.61%)
May 22, 2014	8.690	9.150	8.570	8.950	283,794	+0.30(+3.47%)
May 21, 2014	8.510	8.910	8.500	8.650	429,101	+0.15(+1.76%)
May 20, 2014	8.700	8.920	8.350	8.500	602,580	-0.20(-2.30%)
May 19, 2014	8.240	8.770	8.210	8.700	373,041	+0.39(+4.69%)
May 16, 2014	8.500	8.500	8.000	8.310	432,019	-0.14(-1.66%)
May 15, 2014	8.470	8.555	8.050	8.450	457,661	-0.10(-1.17%)
May 14, 2014	8.280	8.710	8.070	8.550	431,842	+0.22(+2.64%)
May 13, 2014	7.600	8.490	7.600	8.330	1,235,012	+0.62(+8.04%)
May 12, 2014	7.760	7.960	7.570	7.710	738,427	+0.01(+0.13%)
May 09, 2014	7.290	7.840	7.290	7.700	489,620	+0.33(+4.48%)
May 08, 2014	8.250	8.250	7.290	7.370	1,145,266	-1.18(-13.80%)
May 07, 2014	8.430	8.720	8.060	8.550	712,357	+0.15(+1.79%)
May 06, 2014	8.760	8.925	8.340	8.400	343,299	-0.43(-4.87%)
May 05, 2014	8.360	8.840	8.260	8.830	278,204	+0.36(+4.25%)
May 02, 2014	8.950	8.998	8.410	8.470	504,645	-0.43(-4.83%)
May 01, 2014	8.550	9.110	8.330	8.900	476,376	+0.31(+3.61%)
Apr 30, 2014	8.110	8.600	8.040	8.590	519,661	+0.17(+2.02%)
Apr 29, 2014	7.790	8.510	7.680	8.420	731,076	+0.69(+8.93%)
Apr 28, 2014	8.010	8.140	7.580	7.730	1,055,775	-0.28(-3.50%)
Apr 25, 2014	8.320	8.350	7.810	8.010	888,407	-0.40(-4.76%)
Apr 24, 2014	8.600	8.740	7.870	8.410	885,418	-0.14(-1.64%)
Apr 23, 2014	9.230	9.230	8.400	8.550	641,237	-0.65(-7.07%)
Apr 22, 2014	8.840	9.449	8.840	9.200	656,713	+0.16(+1.77%)
Apr 21, 2014	8.360	9.080	8.220	9.040	627,021	+0.70(+8.39%)
Apr 17, 2014	8.280	8.340	8.340	8.340	365,000	+0.00(+0.00%)
Apr 16, 2014	8.460	8.510	8.150	8.340	501,184	+0.01(+0.12%)
Apr 15, 2014	8.260	8.562	7.900	8.330	1,315,788	+0.08(+0.97%)
Apr 14, 2014	9.320	9.370	8.010	8.250	1,786,620	-0.66(-7.41%)
Apr 11, 2014	8.920	9.350	8.720	8.910	1,015,938	-0.15(-1.66%)
Apr 10, 2014	9.760	9.760	8.850	9.060	552,072	-0.72(-7.36%)
Apr 09, 2014	9.490	9.830	9.320	9.780	504,566	+0.32(+3.38%)
Apr 08, 2014	9.290	9.470	8.770	9.460	854,591	+0.15(+1.61%)
Apr 07, 2014	8.950	9.525	8.750	9.310	642,975	+0.21(+2.31%)
Apr 04, 2014	10.25	10.27	8.960	9.100	1,238,543	-1.01(-9.99%)
Apr 03, 2014	10.37	10.56	9.850	10.11	669,562	-0.21(-2.03%)
Apr 02, 2014	10.99	10.99	10.23	10.32	1,410,513	-0.58(-5.32%)

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.

bottom clear

About Us