Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.724	7.832	7.706	7.769	7,165,747	+0.04(+0.47%)
May 29, 2014	7.832	7.904	7.679	7.733	9,823,489	-0.15(-1.94%)
May 28, 2014	7.958	7.985	7.832	7.886	9,073,990	-0.07(-0.91%)
May 27, 2014	7.976	8.039	7.922	7.958	7,516,842	+0.00(+0.00%)
May 23, 2014	7.994	7.958	7.958	7.958	5,940,535	-0.05(-0.56%)
May 22, 2014	8.030	8.057	7.963	8.003	3,322,578	-0.05(-0.56%)
May 21, 2014	7.922	8.076	7.877	8.048	10,972,450	+0.15(+1.94%)
May 20, 2014	7.949	7.967	7.832	7.895	7,766,590	-0.10(-1.24%)
May 19, 2014	8.021	8.048	7.967	7.994	6,235,553	-0.06(-0.78%)
May 16, 2014	8.030	8.076	7.967	8.057	6,357,649	+0.07(+0.90%)
May 15, 2014	8.039	8.039	7.940	7.985	10,637,920	-0.05(-0.56%)
May 14, 2014	8.157	8.184	8.030	8.030	12,375,375	-0.10(-1.22%)
May 13, 2014	8.148	8.211	8.094	8.130	11,721,774	-0.07(-0.88%)
May 12, 2014	8.012	8.220	7.976	8.202	10,956,930	+0.24(+3.06%)
May 09, 2014	7.913	7.976	7.877	7.958	9,104,021	-0.01(-0.11%)
May 08, 2014	7.913	8.030	7.913	7.967	9,502,261	+0.01(+0.11%)
May 07, 2014	7.877	8.012	7.850	7.958	18,290,738	-0.07(-0.84%)
May 06, 2014	7.850	8.139	7.760	8.026	22,623,492	+0.09(+1.19%)
May 05, 2014	7.994	8.085	7.760	7.931	20,083,694	-0.17(-2.12%)
May 02, 2014	8.085	8.148	8.003	8.103	19,708,012	-0.04(-0.44%)

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.