Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.990	10.05	9.921	10.00	779,596	+0.03(+0.28%)
Apr 29, 2014	9.935	10.00	9.866	9.976	776,125	+0.06(+0.55%)
Apr 28, 2014	9.848	9.967	9.783	9.921	1,268,789	+0.10(+0.98%)
Apr 25, 2014	9.820	9.898	9.738	9.825	873,212	-0.01(-0.14%)
Apr 24, 2014	9.811	9.894	9.788	9.839	770,415	+0.06(+0.61%)
Apr 23, 2014	9.747	9.811	9.724	9.779	594,103	+0.02(+0.19%)
Apr 22, 2014	9.692	9.825	9.692	9.761	667,304	+0.10(+1.00%)
Apr 21, 2014	9.577	9.673	9.554	9.664	653,026	+0.10(+1.01%)
Apr 17, 2014	9.577	9.568	9.568	9.568	624,119	-0.04(-0.43%)
Apr 16, 2014	9.508	9.637	9.435	9.609	882,101	+0.15(+1.55%)
Apr 15, 2014	9.389	9.504	9.338	9.462	852,993	+0.10(+1.08%)
Apr 14, 2014	9.274	9.467	9.235	9.361	801,665	+0.17(+1.80%)
Apr 11, 2014	9.109	9.338	9.081	9.196	933,558	-0.01(-0.15%)
Apr 10, 2014	9.146	9.370	9.109	9.210	2,070,940	+0.08(+0.90%)
Apr 09, 2014	9.178	9.205	9.074	9.127	1,037,843	-0.04(-0.40%)
Apr 08, 2014	9.136	9.242	9.081	9.164	1,249,608	+0.02(+0.25%)
Apr 07, 2014	9.123	9.233	9.008	9.141	1,475,527	+0.01(+0.15%)
Apr 04, 2014	9.315	9.375	9.109	9.127	967,327	-0.16(-1.73%)
Apr 03, 2014	9.416	9.430	9.288	9.288	836,181	-0.15(-1.60%)
Apr 02, 2014	9.384	9.453	9.315	9.439	626,185	+0.04(+0.39%)
Apr 01, 2014	9.283	9.412	9.173	9.403	727,993	+0.10(+1.04%)
Mar 31, 2014	9.393	9.403	9.274	9.306	1,072,021	-0.03(-0.29%)
Mar 28, 2014	9.292	9.416	9.274	9.334	1,240,299	+0.03(+0.30%)
Mar 27, 2014	9.237	9.343	9.166	9.306	943,916	+0.08(+0.90%)
Mar 26, 2014	9.325	9.348	9.201	9.224	894,897	-0.04(-0.40%)
Mar 25, 2014	9.155	9.357	9.095	9.260	1,999,271	+0.12(+1.31%)
Mar 24, 2014	9.348	9.373	9.113	9.141	1,339,088	-0.18(-1.97%)
Mar 21, 2014	9.416	9.476	9.309	9.325	3,199,432	-0.06(-0.68%)
Mar 20, 2014	9.398	9.412	9.320	9.389	949,706	-0.04(-0.39%)
Mar 19, 2014	9.604	9.604	9.370	9.426	852,584	-0.16(-1.68%)
Mar 18, 2014	9.522	9.600	9.508	9.586	1,170,861	+0.05(+0.53%)
Mar 17, 2014	9.591	9.632	9.517	9.536	959,342	-0.04(-0.38%)
Mar 14, 2014	9.595	9.738	9.522	9.572	1,095,742	-0.03(-0.29%)
Mar 13, 2014	9.568	9.609	9.494	9.600	1,223,911	+0.05(+0.48%)
Mar 12, 2014	9.398	9.554	9.398	9.554	997,515	+0.12(+1.31%)
Mar 11, 2014	9.421	9.475	9.362	9.430	1,277,274	+0.03(+0.29%)
Mar 10, 2014	9.367	9.480	9.328	9.403	1,032,758	+0.06(+0.63%)
Mar 07, 2014	9.607	9.607	9.340	9.344	1,352,906	-0.22(-2.27%)
Mar 06, 2014	9.503	9.598	9.435	9.561	1,796,048	-0.04(-0.38%)
Mar 05, 2014	9.561	9.650	9.531	9.598	1,315,057	+0.01(+0.14%)
Mar 04, 2014	9.448	9.625	9.376	9.584	2,400,309	+0.21(+2.27%)
Mar 03, 2014	9.077	9.389	9.068	9.371	1,426,844	+0.27(+2.99%)
Feb 28, 2014	8.973	9.118	8.873	9.100	1,389,262	+0.15(+1.72%)
Feb 27, 2014	8.819	8.959	8.814	8.946	1,084,072	+0.09(+0.97%)
Feb 26, 2014	8.769	8.876	8.728	8.860	892,902	+0.13(+1.50%)
Feb 25, 2014	8.887	8.887	8.611	8.728	987,111	-0.10(-1.18%)
Feb 24, 2014	8.543	8.848	8.543	8.833	2,334,149	+0.28(+3.28%)
Feb 21, 2014	8.479	8.561	8.357	8.552	1,428,307	+0.06(+0.69%)
Feb 20, 2014	8.484	8.525	8.384	8.493	633,993	+0.01(+0.16%)
Feb 19, 2014	8.606	8.642	8.470	8.479	1,010,448	-0.12(-1.42%)
Feb 18, 2014	8.588	8.679	8.543	8.602	1,046,824	+0.02(+0.21%)
Feb 14, 2014	8.588	8.584	8.584	8.584	684,974	+0.01(+0.11%)
Feb 13, 2014	8.488	8.642	8.475	8.574	930,040	+0.05(+0.53%)
Feb 12, 2014	8.498	8.529	8.416	8.529	562,944	+0.05(+0.53%)
Feb 11, 2014	8.461	8.584	8.412	8.484	675,758	+0.06(+0.75%)
Feb 10, 2014	8.389	8.475	8.249	8.421	1,070,589	+0.05(+0.59%)
Feb 07, 2014	8.276	8.434	8.267	8.371	974,724	+0.11(+1.32%)
Feb 06, 2014	8.294	8.430	8.244	8.262	642,068	-0.03(-0.33%)
Feb 05, 2014	8.393	8.416	8.271	8.289	604,193	-0.12(-1.40%)
Feb 04, 2014	8.357	8.448	8.280	8.407	957,576	+0.07(+0.81%)
Feb 03, 2014	8.479	8.552	8.303	8.339	1,349,538	-0.13(-1.50%)
Jan 31, 2014	8.253	8.520	8.239	8.466	1,536,674	+0.11(+1.30%)
Jan 30, 2014	8.335	8.407	8.312	8.357	641,514	+0.06(+0.76%)
Jan 29, 2014	8.375	8.452	8.262	8.294	1,177,355	-0.12(-1.40%)
Jan 28, 2014	8.344	8.479	8.307	8.412	935,211	+0.08(+0.92%)
Jan 27, 2014	8.461	8.475	8.262	8.335	1,201,008	-0.11(-1.34%)
Jan 24, 2014	8.547	8.602	8.434	8.448	765,474	-0.13(-1.48%)
Jan 23, 2014	8.543	8.656	8.543	8.574	903,536	-0.02(-0.26%)
Jan 22, 2014	8.529	8.647	8.529	8.597	1,128,731	+0.09(+1.01%)
Jan 21, 2014	8.525	8.683	8.486	8.511	1,205,106	+0.04(+0.43%)
Jan 17, 2014	8.479	8.475	8.475	8.475	561,718	+0.00(+0.00%)
Jan 16, 2014	8.502	8.525	8.430	8.475	564,397	-0.02(-0.27%)
Jan 15, 2014	8.448	8.552	8.448	8.498	879,452	+0.05(+0.59%)
Jan 14, 2014	8.674	8.683	8.430	8.448	935,995	-0.19(-2.25%)
Jan 13, 2014	8.584	8.688	8.561	8.642	1,076,613	+0.06(+0.74%)
Jan 10, 2014	8.611	8.638	8.543	8.579	866,650	+0.01(+0.16%)
Jan 09, 2014	8.629	8.660	8.479	8.565	1,191,826	-0.03(-0.32%)
Jan 08, 2014	8.706	8.706	8.574	8.593	903,149	-0.11(-1.25%)
Jan 07, 2014	8.701	8.737	8.525	8.701	672,169	+0.04(+0.42%)
Jan 06, 2014	8.728	8.747	8.593	8.665	1,006,808	-0.02(-0.26%)
Jan 03, 2014	8.647	8.751	8.574	8.688	539,497	+0.04(+0.42%)
Jan 02, 2014	8.737	8.737	8.565	8.651	1,436,305	-0.12(-1.34%)
Dec 31, 2013	8.683	8.769	8.769	8.769	1,127,413	+0.07(+0.83%)
Dec 30, 2013	8.624	8.737	8.611	8.697	1,187,649	+0.05(+0.52%)
Dec 27, 2013	8.706	8.706	8.547	8.651	946,651	-0.01(-0.10%)
Dec 26, 2013	8.638	8.710	8.574	8.660	906,635	+0.06(+0.68%)
Dec 24, 2013	8.584	8.647	8.584	8.602	673,958	+0.00(+0.05%)
Dec 23, 2013	8.579	8.615	8.543	8.597	1,293,894	+0.02(+0.21%)
Dec 20, 2013	8.498	8.606	8.484	8.579	1,497,197	+0.11(+1.28%)
Dec 19, 2013	8.565	8.588	8.434	8.470	712,956	-0.15(-1.73%)
Dec 18, 2013	8.552	8.665	8.375	8.620	1,162,446	+0.10(+1.17%)
Dec 17, 2013	8.416	8.554	8.375	8.520	772,136	+0.11(+1.29%)
Dec 16, 2013	8.325	8.448	8.325	8.412	855,552	+0.10(+1.14%)
Dec 13, 2013	8.371	8.412	8.285	8.316	1,248,729	-0.02(-0.27%)
Dec 12, 2013	8.402	8.412	8.296	8.339	895,988	-0.05(-0.59%)
Dec 11, 2013	8.402	8.425	8.312	8.389	1,322,676	-0.03(-0.32%)
Dec 10, 2013	8.434	8.523	8.412	8.416	1,574,598	+0.00(+0.05%)
Dec 09, 2013	8.184	8.447	8.162	8.412	1,555,535	+0.27(+3.34%)
Dec 06, 2013	8.135	8.183	8.064	8.139	2,382,113	+0.05(+0.61%)
Dec 05, 2013	8.189	8.219	8.044	8.090	2,001,656	-0.13(-1.57%)
Dec 04, 2013	8.184	8.242	8.032	8.220	1,881,095	-0.01(-0.16%)
Dec 03, 2013	8.229	8.331	8.229	8.233	1,815,461	-0.00(-0.05%)
Dec 02, 2013	8.313	8.367	8.148	8.238	2,114,010	-0.05(-0.59%)
Nov 29, 2013	8.412	8.416	8.287	8.287	576,730	-0.07(-0.80%)
Nov 27, 2013	8.380	8.425	8.291	8.354	1,648,349	-0.00(-0.05%)
Nov 26, 2013	8.478	8.545	8.349	8.358	1,326,096	-0.12(-1.37%)
Nov 25, 2013	8.487	8.590	8.465	8.474	2,233,846	+0.00(+0.00%)
Nov 22, 2013	8.639	8.675	8.465	8.474	2,135,019	-0.16(-1.86%)
Nov 21, 2013	8.701	8.768	8.635	8.635	2,604,026	-0.08(-0.97%)
Nov 20, 2013	8.751	8.768	8.672	8.719	3,118,324	-0.02(-0.26%)
Nov 19, 2013	8.679	8.791	8.612	8.742	3,643,158	+0.04(+0.46%)
Nov 18, 2013	8.661	8.728	8.612	8.701	3,960,651	+0.07(+0.83%)
Nov 15, 2013	8.496	8.639	8.412	8.630	1,749,234	+0.11(+1.31%)
Nov 14, 2013	8.358	8.621	8.358	8.519	1,787,903	+0.16(+1.87%)
Nov 13, 2013	8.006	8.367	7.943	8.363	2,180,243	+0.33(+4.11%)
Nov 12, 2013	7.988	8.082	7.957	8.032	3,306,709	+0.02(+0.22%)
Nov 11, 2013	8.037	8.059	7.943	8.015	2,337,472	-0.02(-0.22%)
Nov 08, 2013	8.086	8.171	7.943	8.032	2,797,100	-0.09(-1.10%)
Nov 07, 2013	7.805	8.162	7.805	8.122	3,143,839	+0.18(+2.30%)
Nov 06, 2013	7.988	8.050	7.872	7.939	3,758,828	-0.04(-0.45%)
Nov 05, 2013	7.957	8.001	7.917	7.974	2,319,328	-0.00(-0.06%)
Nov 04, 2013	8.006	8.028	7.841	7.979	2,071,104	+0.02(+0.22%)
Nov 01, 2013	7.765	8.006	7.751	7.961	3,269,135	+0.15(+1.88%)
Oct 31, 2013	7.836	7.890	7.705	7.814	2,834,431	+0.00(+0.00%)
Oct 30, 2013	7.934	7.957	7.787	7.814	2,144,225	-0.12(-1.46%)
Oct 29, 2013	8.028	8.037	7.845	7.930	974,017	-0.11(-1.39%)
Oct 28, 2013	8.108	8.135	7.983	8.041	1,058,528	-0.08(-1.04%)
Oct 25, 2013	8.139	8.153	8.064	8.126	927,986	+0.03(+0.33%)
Oct 24, 2013	8.037	8.108	7.957	8.099	967,499	+0.08(+1.06%)
Oct 23, 2013	7.988	8.032	7.899	8.015	1,298,300	+0.04(+0.45%)
Oct 22, 2013	7.948	8.000	7.841	7.979	1,277,566	+0.08(+1.07%)
Oct 21, 2013	8.037	8.050	7.876	7.894	1,237,378	-0.14(-1.78%)
Oct 18, 2013	8.122	8.148	7.983	8.037	1,668,815	-0.04(-0.55%)
Oct 17, 2013	7.974	8.104	7.899	8.082	2,054,158	+0.12(+1.46%)
Oct 16, 2013	7.970	8.090	7.823	7.966	1,796,777	+0.04(+0.51%)
Oct 15, 2013	7.854	7.952	7.818	7.925	2,969,725	+0.17(+2.13%)
Oct 14, 2013	7.760	7.783	7.624	7.760	1,314,990	-0.08(-1.08%)
Oct 11, 2013	7.863	7.890	7.725	7.845	1,561,158	-0.06(-0.79%)
Oct 10, 2013	7.707	7.934	7.671	7.908	2,794,808	+0.28(+3.68%)
Oct 09, 2013	7.787	7.863	7.604	7.627	2,107,817	-0.14(-1.84%)
Oct 08, 2013	7.903	7.948	7.769	7.769	2,455,180	-0.16(-1.97%)
Oct 07, 2013	7.832	7.925	7.582	7.925	5,519,558	-0.13(-1.61%)
Oct 04, 2013	8.197	8.242	7.939	8.055	4,313,967	-0.15(-1.85%)
Oct 03, 2013	8.305	8.380	8.119	8.206	5,559,883	-0.37(-4.37%)
Oct 02, 2013	8.777	8.848	8.568	8.581	2,886,239	-0.24(-2.68%)
Oct 01, 2013	8.800	8.898	8.755	8.817	1,797,876	+0.04(+0.41%)
Sep 30, 2013	8.889	8.916	8.755	8.782	1,604,584	-0.17(-1.89%)
Sep 27, 2013	8.920	8.987	8.844	8.951	1,565,665	+0.00(+0.00%)
Sep 26, 2013	8.924	9.009	8.866	8.951	2,290,095	+0.04(+0.50%)
Sep 25, 2013	8.813	8.947	8.809	8.907	2,079,427	+0.13(+1.47%)
Sep 24, 2013	8.786	8.889	8.710	8.777	1,593,284	-0.01(-0.10%)
Sep 23, 2013	8.742	8.902	8.719	8.786	1,602,340	+0.04(+0.51%)
Sep 20, 2013	8.849	8.906	8.661	8.742	3,072,575	-0.06(-0.66%)
Sep 19, 2013	8.840	8.902	8.710	8.800	1,459,542	+0.01(+0.10%)
Sep 18, 2013	8.585	8.824	8.452	8.791	2,876,599	+0.22(+2.60%)
Sep 17, 2013	8.545	8.608	8.480	8.568	1,513,349	+0.01(+0.10%)
Sep 16, 2013	8.603	8.701	8.503	8.559	1,622,017	+0.08(+0.89%)
Sep 13, 2013	8.313	8.519	8.294	8.483	1,955,277	+0.21(+2.59%)
Sep 12, 2013	8.251	8.300	8.215	8.269	2,584,073	+0.02(+0.22%)
Sep 11, 2013	8.349	8.385	8.238	8.251	2,699,505	-0.10(-1.18%)
Sep 10, 2013	8.450	8.450	8.296	8.349	2,179,690	-0.05(-0.58%)
Sep 09, 2013	8.200	8.428	8.200	8.397	1,933,408	+0.22(+2.69%)
Sep 06, 2013	8.160	8.235	8.031	8.178	1,684,070	+0.10(+1.25%)
Sep 05, 2013	8.059	8.121	7.989	8.077	1,799,532	+0.00(+0.00%)
Sep 04, 2013	7.932	8.077	7.918	8.077	2,263,502	+0.15(+1.88%)
Sep 03, 2013	7.892	7.940	7.782	7.927	1,268,420	+0.11(+1.41%)
Aug 30, 2013	7.927	8.103	7.804	7.817	1,284,614	-0.11(-1.33%)
Aug 29, 2013	7.730	7.976	7.721	7.923	1,342,398	+0.20(+2.62%)
Aug 28, 2013	7.708	7.809	7.650	7.721	1,596,759	+0.02(+0.29%)
Aug 27, 2013	7.571	7.752	7.549	7.699	1,270,762	+0.04(+0.52%)
Aug 26, 2013	7.659	7.668	7.606	7.659	1,335,494	+0.00(+0.06%)
Aug 23, 2013	7.668	7.703	7.606	7.655	1,661,675	+0.01(+0.11%)
Aug 22, 2013	7.519	7.795	7.470	7.646	1,608,074	+0.16(+2.11%)
Aug 21, 2013	7.510	7.602	7.457	7.488	1,515,754	-0.05(-0.70%)
Aug 20, 2013	7.426	7.690	7.396	7.541	1,188,234	+0.17(+2.26%)
Aug 19, 2013	7.659	7.664	7.321	7.374	2,085,625	-0.28(-3.62%)
Aug 16, 2013	7.664	7.683	7.606	7.650	1,943,999	-0.04(-0.51%)
Aug 15, 2013	7.672	7.787	7.598	7.690	1,818,457	-0.17(-2.18%)
Aug 14, 2013	7.989	7.989	7.826	7.861	2,496,182	-0.13(-1.60%)
Aug 13, 2013	8.244	8.288	7.923	7.989	2,627,100	-0.32(-3.86%)
Aug 12, 2013	8.239	8.354	8.191	8.310	2,323,575	+0.06(+0.75%)
Aug 09, 2013	8.094	8.327	8.055	8.248	3,041,512	+0.15(+1.84%)
Aug 08, 2013	8.129	8.235	7.795	8.099	6,173,191	+0.82(+11.29%)
Aug 07, 2013	7.343	7.360	7.246	7.277	1,530,343	-0.07(-0.90%)
Aug 06, 2013	7.374	7.382	7.321	7.343	1,262,435	-0.04(-0.59%)
Aug 05, 2013	7.426	7.466	7.347	7.387	1,107,773	-0.04(-0.47%)
Aug 02, 2013	7.400	7.488	7.374	7.422	1,529,574	+0.01(+0.18%)
Aug 01, 2013	7.483	7.505	7.343	7.409	1,959,217	-0.04(-0.47%)
Jul 31, 2013	7.510	7.510	7.418	7.444	1,526,597	-0.07(-0.88%)
Jul 30, 2013	7.488	7.571	7.470	7.510	1,032,038	+0.10(+1.30%)
Jul 29, 2013	7.374	7.435	7.347	7.413	1,042,385	+0.02(+0.24%)
Jul 26, 2013	7.308	7.400	7.255	7.396	1,297,872	+0.04(+0.54%)
Jul 25, 2013	7.273	7.382	7.255	7.356	1,661,293	+0.06(+0.78%)
Jul 24, 2013	7.369	7.369	7.182	7.299	2,489,223	-0.06(-0.84%)
Jul 23, 2013	7.251	7.369	7.202	7.360	2,725,819	+0.10(+1.39%)
Jul 22, 2013	7.207	7.316	7.171	7.259	2,586,046	+0.09(+1.23%)
Jul 19, 2013	7.356	7.365	7.154	7.171	4,183,463	-0.21(-2.86%)
Jul 18, 2013	7.378	7.413	7.316	7.382	3,017,888	+0.05(+0.66%)
Jul 17, 2013	7.409	7.483	7.273	7.334	2,768,129	-0.03(-0.42%)
Jul 16, 2013	7.497	7.558	7.334	7.365	1,984,029	-0.16(-2.10%)
Jul 15, 2013	7.505	7.554	7.457	7.523	1,191,666	-0.00(-0.06%)
Jul 12, 2013	7.519	7.545	7.413	7.527	1,480,635	+0.00(+0.00%)
Jul 11, 2013	7.391	7.532	7.330	7.527	3,589,001	+0.23(+3.19%)
Jul 10, 2013	7.413	7.422	7.220	7.295	3,024,423	-0.09(-1.25%)
Jul 09, 2013	7.369	7.387	7.327	7.387	4,341,185	+0.02(+0.24%)
Jul 08, 2013	7.418	7.453	7.299	7.369	3,021,481	-0.06(-0.77%)
Jul 05, 2013	7.470	7.501	7.242	7.426	2,438,450	-0.07(-0.94%)
Jul 03, 2013	7.523	7.554	7.413	7.497	1,120,881	-0.07(-0.87%)
Jul 02, 2013	7.558	7.668	7.505	7.563	2,167,326	+0.00(+0.06%)
Jul 01, 2013	7.492	7.642	7.470	7.558	2,509,799	+0.09(+1.18%)
Jun 28, 2013	7.453	7.598	7.286	7.470	3,887,735	+0.00(+0.06%)
Jun 27, 2013	7.237	7.497	7.207	7.466	4,143,967	+0.24(+3.35%)
Jun 26, 2013	7.316	7.382	7.220	7.224	3,402,891	-0.06(-0.84%)
Jun 25, 2013	7.400	7.518	7.251	7.286	5,348,138	-0.18(-2.47%)
Jun 24, 2013	7.606	7.606	7.407	7.470	4,876,690	-0.23(-2.97%)
Jun 21, 2013	7.712	7.821	7.505	7.699	4,042,020	+0.01(+0.17%)
Jun 20, 2013	8.011	8.011	7.628	7.686	4,541,771	-0.44(-5.46%)
Jun 19, 2013	8.406	8.433	8.116	8.129	2,153,508	-0.24(-2.89%)
Jun 18, 2013	8.213	8.393	8.062	8.371	2,910,339	+0.19(+2.36%)
Jun 17, 2013	8.327	8.459	8.115	8.178	1,696,036	-0.11(-1.38%)
Jun 14, 2013	8.477	8.591	8.261	8.292	2,324,224	-0.18(-2.13%)
Jun 13, 2013	8.143	8.512	8.138	8.472	3,997,135	+0.34(+4.22%)
Jun 12, 2013	8.213	8.349	8.107	8.129	4,204,102	-0.07(-0.80%)
Jun 11, 2013	8.048	8.243	7.992	8.195	3,728,034	+0.06(+0.80%)
Jun 10, 2013	8.083	8.174	8.001	8.130	2,161,707	+0.05(+0.59%)
Jun 07, 2013	8.195	8.281	8.005	8.083	1,411,187	-0.05(-0.64%)
Jun 06, 2013	8.057	8.135	7.951	8.135	2,060,804	+0.07(+0.86%)
Jun 05, 2013	8.096	8.159	8.039	8.065	2,116,247	-0.03(-0.37%)
Jun 04, 2013	8.178	8.239	8.052	8.096	2,137,459	-0.09(-1.06%)
Jun 03, 2013	8.286	8.312	8.035	8.182	2,649,311	-0.11(-1.36%)
May 31, 2013	8.269	8.330	8.139	8.295	2,604,100	+0.00(+0.00%)
May 30, 2013	8.403	8.442	8.273	8.295	1,571,091	-0.10(-1.24%)
May 29, 2013	8.433	8.442	7.983	8.399	3,507,427	-0.05(-0.56%)
May 28, 2013	8.892	8.966	8.420	8.446	3,233,406	-0.36(-4.03%)
May 24, 2013	8.771	8.836	8.650	8.801	1,376,521	+0.00(+0.00%)
May 23, 2013	8.745	8.832	8.446	8.801	2,259,969	-0.03(-0.34%)
May 22, 2013	9.057	9.191	8.741	8.832	2,241,213	-0.25(-2.72%)
May 21, 2013	9.174	9.230	9.066	9.078	2,253,667	-0.10(-1.13%)
May 20, 2013	9.308	9.308	9.126	9.182	2,338,714	-0.10(-1.12%)
May 17, 2013	8.936	9.288	8.897	9.286	4,769,550	+0.43(+4.89%)
May 16, 2013	8.819	8.953	8.715	8.853	4,196,928	-0.00(-0.05%)
May 15, 2013	8.827	8.957	8.585	8.858	4,499,382	-0.26(-2.90%)
May 13, 2013	9.247	9.247	9.091	9.122	1,312,360	-0.14(-1.54%)
May 10, 2013	9.187	9.306	9.187	9.265	1,796,776	+0.09(+0.99%)
May 09, 2013	9.481	9.498	8.936	9.174	5,111,316	-0.33(-3.51%)
May 08, 2013	9.702	9.741	9.477	9.507	2,461,277	-0.15(-1.52%)
May 07, 2013	9.615	9.793	9.503	9.654	2,000,424	+0.08(+0.81%)
May 06, 2013	9.438	9.594	9.395	9.576	1,382,949	+0.13(+1.42%)
May 03, 2013	10.16	9.875	9.343	9.442	3,855,289	-0.43(-4.38%)
May 02, 2013	9.771	9.944	9.676	9.875	2,142,067	+0.17(+1.74%)

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.

Redwood Trust (NY: RWT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Redwood Trust (NY: RWT )

Historical Prices

Sections

Services