Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.43	11.48	11.30	11.33	9,873,424	-0.13(-1.13%)
Jul 30, 2014	11.38	11.52	11.36	11.46	7,400,848	+0.10(+0.91%)
Jul 29, 2014	11.37	11.44	11.34	11.36	5,782,374	-0.04(-0.34%)
Jul 28, 2014	11.36	11.43	11.30	11.40	4,892,108	+0.03(+0.29%)
Jul 25, 2014	11.46	11.46	11.33	11.36	3,881,820	-0.12(-1.07%)
Jul 24, 2014	11.47	11.52	11.43	11.49	5,504,560	+0.06(+0.51%)
Jul 23, 2014	11.44	11.47	11.35	11.43	4,445,106	+0.02(+0.17%)
Jul 22, 2014	11.38	11.47	11.36	11.41	4,176,373	+0.05(+0.40%)
Jul 21, 2014	11.35	11.38	11.29	11.36	4,144,468	+0.00(+0.00%)
Jul 18, 2014	11.29	11.38	11.24	11.36	4,698,571	+0.12(+1.10%)
Jul 17, 2014	11.33	11.47	11.21	11.24	6,957,368	-0.16(-1.37%)
Jul 16, 2014	11.30	11.44	11.27	11.40	10,179,249	+0.19(+1.68%)
Jul 15, 2014	11.31	11.33	11.16	11.21	11,911,630	-0.12(-1.03%)
Jul 14, 2014	11.55	11.55	11.33	11.33	6,270,202	-0.18(-1.52%)
Jul 11, 2014	11.23	11.53	11.20	11.50	14,574,205	+0.28(+2.49%)
Jul 10, 2014	11.15	11.26	11.12	11.22	5,819,635	-0.06(-0.52%)
Jul 09, 2014	11.25	11.35	11.23	11.28	5,986,303	+0.04(+0.35%)
Jul 08, 2014	11.21	11.33	11.18	11.24	11,843,333	-0.08(-0.74%)
Jul 07, 2014	11.29	11.33	11.22	11.33	6,036,506	+0.05(+0.40%)
Jul 03, 2014	11.23	11.28	11.28	11.28	2,122,196	+0.05(+0.46%)
Jul 02, 2014	11.29	11.35	11.18	11.23	7,566,170	-0.05(-0.40%)
Jul 01, 2014	11.27	11.31	11.21	11.27	7,391,712	+0.03(+0.23%)
Jun 30, 2014	11.19	11.27	11.16	11.25	13,219,075	+0.06(+0.52%)
Jun 27, 2014	11.01	11.22	10.98	11.19	27,911,634	+0.16(+1.47%)
Jun 26, 2014	10.88	11.05	10.85	11.03	16,119,589	+0.14(+1.31%)
Jun 25, 2014	10.80	10.89	10.75	10.88	7,366,987	+0.05(+0.48%)
Jun 24, 2014	10.83	10.96	10.76	10.83	8,678,988	+0.00(+0.00%)
Jun 23, 2014	10.70	10.85	10.67	10.83	6,128,367	+0.12(+1.09%)
Jun 20, 2014	10.65	10.76	10.61	10.72	10,337,811	+0.10(+0.92%)
Jun 19, 2014	10.66	10.71	10.59	10.62	5,930,278	-0.02(-0.18%)
Jun 18, 2014	10.54	10.65	10.44	10.64	8,744,937	+0.09(+0.86%)
Jun 17, 2014	10.34	10.59	10.34	10.55	6,408,208	+0.17(+1.62%)
Jun 16, 2014	10.41	10.48	10.37	10.38	3,850,787	-0.06(-0.56%)
Jun 13, 2014	10.40	10.46	10.38	10.44	4,147,058	+0.07(+0.69%)
Jun 12, 2014	10.55	10.55	10.35	10.37	5,752,811	-0.16(-1.51%)
Jun 11, 2014	10.62	10.64	10.49	10.52	6,162,460	-0.12(-1.09%)
Jun 10, 2014	10.58	10.65	10.51	10.64	8,034,983	+0.17(+1.66%)
Jun 06, 2014	10.51	10.56	10.42	10.47	6,864,664	+0.01(+0.06%)
Jun 05, 2014	10.47	10.47	10.35	10.46	8,620,165	-0.01(-0.06%)
Jun 04, 2014	10.26	10.51	10.23	10.47	11,290,935	+0.19(+1.88%)
Jun 03, 2014	10.27	10.30	10.20	10.27	5,515,527	-0.04(-0.37%)
Jun 02, 2014	10.43	10.43	10.29	10.31	8,358,454	-0.10(-0.93%)
May 30, 2014	10.34	10.42	10.31	10.41	11,260,117	+0.09(+0.87%)
May 29, 2014	10.27	10.32	10.23	10.32	9,415,463	+0.10(+1.01%)
May 28, 2014	10.17	10.27	10.15	10.22	7,673,167	+0.06(+0.57%)
May 27, 2014	10.18	10.23	10.10	10.16	9,172,180	+0.01(+0.06%)
May 23, 2014	10.14	10.15	10.15	10.15	7,238,682	+0.06(+0.60%)
May 22, 2014	10.05	10.13	10.01	10.09	8,766,518	+0.04(+0.36%)
May 21, 2014	10.18	10.22	10.03	10.05	13,445,905	-0.06(-0.64%)
May 20, 2014	10.34	10.37	10.10	10.12	8,170,775	-0.21(-2.00%)
May 19, 2014	10.20	10.34	10.18	10.33	4,454,056	+0.09(+0.88%)
May 16, 2014	10.23	10.25	10.13	10.23	6,358,027	-0.08(-0.81%)
May 15, 2014	10.31	10.35	10.22	10.32	5,686,766	+0.02(+0.19%)
May 14, 2014	10.56	10.57	10.29	10.30	9,056,452	-0.24(-2.32%)
May 13, 2014	10.62	10.65	10.31	10.54	5,849,068	-0.07(-0.67%)
May 12, 2014	10.56	10.67	10.52	10.61	5,663,431	+0.09(+0.86%)
May 09, 2014	10.45	10.54	10.42	10.52	4,283,610	+0.06(+0.61%)
May 08, 2014	10.45	10.65	10.41	10.46	6,587,149	-0.01(-0.12%)
May 07, 2014	10.43	10.47	10.27	10.47	11,620,494	+0.09(+0.87%)
May 06, 2014	10.44	10.53	10.37	10.38	8,301,551	-0.09(-0.86%)
May 05, 2014	10.42	10.54	10.34	10.47	10,209,408	-0.03(-0.25%)
May 02, 2014	10.54	10.59	10.34	10.50	14,157,196	+0.30(+2.90%)

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.