Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.060	8.120	8.060	8.070	4,360	-0.01(-0.12%)
May 29, 2014	8.010	8.100	8.010	8.080	37,715	+0.11(+1.38%)
May 28, 2014	8.030	8.030	7.920	7.970	23,313	-0.08(-0.99%)
May 27, 2014	8.170	8.170	8.000	8.050	14,260	+0.23(+2.94%)
May 23, 2014		7.820	7.820	7.820	0	+0.14(+1.82%)
May 22, 2014	7.610	7.720	7.610	7.680	5,885	+0.18(+2.40%)
May 21, 2014	7.480	7.510	7.410	7.500	36,755	+0.16(+2.18%)
May 20, 2014	7.370	7.400	7.340	7.340	26,230	-0.10(-1.34%)
May 19, 2014	7.430	7.440	7.420	7.440	47,669	-0.04(-0.53%)
May 16, 2014	7.450	7.480	7.430	7.480	15,212	-0.03(-0.40%)
May 15, 2014	7.530	7.530	7.490	7.510	30,937	-0.17(-2.21%)
May 14, 2014	7.690	7.760	7.680	7.680	55,786	+0.07(+0.92%)
May 13, 2014	7.540	7.630	7.540	7.610	26,644	+0.19(+2.56%)
May 12, 2014	7.370	7.450	7.370	7.420	28,588	+0.08(+1.09%)
May 09, 2014	7.380	7.380	7.330	7.340	7,561	-0.04(-0.61%)
May 08, 2014	7.420	7.440	7.380	7.385	23,612	-0.06(-0.74%)
May 07, 2014	7.420	7.440	7.370	7.440	24,293	-0.10(-1.39%)
May 06, 2014	7.570	7.570	7.540	7.545	23,093	-0.04(-0.59%)
May 05, 2014	7.570	7.630	7.570	7.590	9,248	-0.06(-0.78%)
May 02, 2014	7.662	7.670	7.600	7.650	16,465	-0.00(-0.07%)
May 01, 2014	7.640	7.670	7.640	7.655	16,972	+0.23(+3.03%)
Apr 30, 2014	7.450	7.500	7.410	7.430	43,686	-0.28(-3.57%)
Apr 29, 2014	7.700	7.710	7.660	7.705	72,183	+0.07(+0.85%)
Apr 28, 2014	7.610	7.660	7.600	7.640	183,931	+0.13(+1.73%)
Apr 25, 2014	7.578	7.580	7.460	7.510	37,165	-0.14(-1.83%)
Apr 24, 2014	7.610	7.650	7.610	7.650	34,261	-0.00(-0.07%)
Apr 23, 2014	7.600	7.690	7.600	7.655	13,426	-0.02(-0.33%)
Apr 22, 2014	7.800	7.800	7.664	7.680	28,834	-0.21(-2.66%)
Apr 21, 2014	7.850	7.940	7.850	7.890	3,452	-0.13(-1.62%)
Apr 17, 2014		8.020	8.020	8.020	0	+0.03(+0.38%)
Apr 16, 2014	7.900	8.050	7.900	7.990	880,622	+0.12(+1.50%)
Apr 15, 2014	7.740	7.880	7.740	7.872	304,918	-0.04(-0.48%)
Apr 14, 2014	7.893	7.970	7.880	7.910	142,674	+0.09(+1.15%)
Apr 11, 2014	7.880	7.880	7.810	7.820	0	-0.14(-1.76%)
Apr 10, 2014	8.030	8.085	7.900	7.960	15,614	-0.31(-3.75%)
Apr 09, 2014	8.130	8.270	8.130	8.270	15,173	+0.04(+0.49%)
Apr 08, 2014	8.314	8.314	8.170	8.230	199,460	-0.39(-4.52%)
Apr 07, 2014	8.670	8.710	8.610	8.620	30,966	-0.16(-1.82%)
Apr 04, 2014	8.880	8.900	8.744	8.780	0	-0.10(-1.13%)
Apr 03, 2014	8.840	8.970	8.840	8.880	112,826	-0.09(-1.00%)
Apr 02, 2014	8.880	8.970	8.840	8.970	55,240	+0.17(+1.93%)
Apr 01, 2014	8.670	8.840	8.670	8.800	178,904	+0.15(+1.73%)
Mar 31, 2014	8.670	8.710	8.650	8.650	41,506	+0.11(+1.29%)
Mar 28, 2014	8.580	8.630	8.540	8.540	0	+0.26(+3.14%)
Mar 27, 2014	8.364	8.364	8.220	8.280	13,847	-0.08(-0.96%)
Mar 26, 2014	8.400	8.600	8.320	8.360	48,301	-0.15(-1.76%)
Mar 25, 2014	8.430	8.510	8.430	8.510	14,744	-0.16(-1.85%)
Mar 24, 2014	8.750	8.750	8.620	8.670	90,986	+0.17(+2.00%)
Mar 21, 2014	8.570	8.620	8.480	8.500	140,652	-0.06(-0.70%)
Mar 20, 2014	8.460	8.590	8.460	8.560	63,011	-0.04(-0.47%)
Mar 19, 2014	8.540	8.695	8.540	8.600	17,882	-0.08(-0.92%)
Mar 18, 2014	8.680	8.690	8.620	8.680	22,228	+0.00(+0.00%)
Mar 17, 2014	8.570	8.700	8.570	8.680	29,387	+0.08(+0.88%)
Mar 14, 2014	8.580	8.680	8.560	8.604	0	-0.07(-0.76%)
Mar 13, 2014	8.850	8.860	8.660	8.670	19,631	-0.26(-2.91%)
Mar 12, 2014	8.820	8.940	8.820	8.930	15,410	-0.05(-0.56%)
Mar 11, 2014	9.040	9.070	8.980	8.980	26,926	-0.12(-1.32%)
Mar 10, 2014	9.158	9.190	9.060	9.100	26,780	-0.05(-0.55%)
Mar 07, 2014	9.170	9.240	9.140	9.150	0	-0.19(-2.03%)
Mar 06, 2014	9.230	9.350	9.230	9.340	18,670	+0.28(+3.09%)
Mar 05, 2014	9.000	9.080	9.000	9.060	40,734	-0.06(-0.66%)
Mar 04, 2014	9.040	9.130	9.040	9.120	38,078	+0.24(+2.70%)

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