Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.23	11.28	11.10	11.13	10,051,419	-0.13(-1.13%)
Jul 30, 2014	11.18	11.32	11.16	11.26	7,534,268	+0.10(+0.91%)
Jul 29, 2014	11.17	11.24	11.13	11.16	5,886,617	-0.04(-0.34%)
Jul 28, 2014	11.16	11.23	11.10	11.20	4,980,301	+0.03(+0.29%)
Jul 25, 2014	11.25	11.25	11.13	11.16	3,951,800	-0.12(-1.07%)
Jul 24, 2014	11.27	11.32	11.23	11.28	5,603,795	+0.06(+0.51%)
Jul 23, 2014	11.24	11.27	11.15	11.23	4,525,240	+0.02(+0.17%)
Jul 22, 2014	11.18	11.27	11.16	11.21	4,251,663	+0.04(+0.40%)
Jul 21, 2014	11.14	11.18	11.09	11.16	4,219,183	+0.00(+0.00%)
Jul 18, 2014	11.09	11.18	11.04	11.16	4,783,276	+0.12(+1.10%)
Jul 17, 2014	11.13	11.27	11.01	11.04	7,082,793	-0.15(-1.37%)
Jul 16, 2014	11.10	11.24	11.07	11.20	10,362,758	+0.18(+1.68%)
Jul 15, 2014	11.11	11.13	10.97	11.01	12,126,369	-0.11(-1.03%)
Jul 14, 2014	11.35	11.35	11.13	11.13	6,383,239	-0.17(-1.52%)
Jul 11, 2014	11.04	11.32	11.00	11.30	14,836,944	+0.27(+2.49%)
Jul 10, 2014	10.95	11.06	10.93	11.02	5,924,550	-0.06(-0.52%)
Jul 09, 2014	11.06	11.15	11.04	11.08	6,094,222	+0.04(+0.35%)
Jul 08, 2014	11.01	11.13	10.98	11.04	12,056,841	-0.08(-0.75%)
Jul 07, 2014	11.09	11.13	11.02	11.13	6,145,330	+0.04(+0.40%)
Jul 03, 2014	11.04	11.08	11.08	11.08	2,160,454	+0.05(+0.46%)
Jul 02, 2014	11.09	11.14	10.98	11.03	7,702,570	-0.04(-0.40%)
Jul 01, 2014	11.07	11.11	11.01	11.07	7,524,967	+0.03(+0.23%)
Jun 30, 2014	10.99	11.07	10.96	11.05	13,457,384	+0.06(+0.52%)
Jun 27, 2014	10.81	11.02	10.79	10.99	28,414,816	+0.16(+1.47%)
Jun 26, 2014	10.69	10.85	10.66	10.83	16,410,188	+0.14(+1.31%)
Jun 25, 2014	10.61	10.70	10.56	10.69	7,499,797	+0.05(+0.48%)
Jun 24, 2014	10.63	10.76	10.57	10.64	8,835,450	+0.00(+0.00%)
Jun 23, 2014	10.51	10.66	10.48	10.64	6,238,847	+0.11(+1.09%)
Jun 20, 2014	10.46	10.57	10.42	10.53	10,524,178	+0.10(+0.92%)
Jun 19, 2014	10.47	10.52	10.40	10.43	6,037,187	-0.02(-0.18%)
Jun 18, 2014	10.35	10.46	10.25	10.45	8,902,588	+0.09(+0.86%)
Jun 17, 2014	10.16	10.41	10.16	10.36	6,523,733	+0.17(+1.63%)
Jun 16, 2014	10.23	10.29	10.19	10.19	3,920,208	-0.06(-0.56%)
Jun 13, 2014	10.22	10.28	10.19	10.25	4,221,819	+0.07(+0.69%)
Jun 12, 2014	10.37	10.37	10.16	10.18	5,856,521	-0.16(-1.51%)
Jun 11, 2014	10.43	10.45	10.31	10.34	6,273,554	-0.11(-1.09%)
Jun 10, 2014	10.40	10.46	10.32	10.45	8,179,835	+0.17(+1.66%)
Jun 06, 2014	10.32	10.38	10.24	10.28	6,988,418	+0.01(+0.06%)
Jun 05, 2014	10.28	10.29	10.17	10.28	8,775,566	-0.01(-0.06%)
Jun 04, 2014	10.08	10.33	10.05	10.28	11,494,483	+0.19(+1.88%)
Jun 03, 2014	10.09	10.12	10.02	10.09	5,614,959	-0.04(-0.37%)
Jun 02, 2014	10.24	10.25	10.10	10.13	8,509,138	-0.09(-0.93%)
May 30, 2014	10.15	10.24	10.13	10.22	11,463,110	+0.09(+0.87%)
May 29, 2014	10.09	10.14	10.05	10.14	9,585,201	+0.10(+1.01%)
May 28, 2014	9.990	10.09	9.972	10.03	7,811,496	+0.06(+0.57%)
May 27, 2014	10.00	10.05	9.921	9.978	9,337,533	+0.01(+0.06%)
May 23, 2014	9.965	9.972	9.972	9.972	7,369,178	+0.06(+0.60%)
May 22, 2014	9.870	9.946	9.837	9.912	8,924,558	+0.04(+0.36%)
May 21, 2014	9.997	10.03	9.851	9.877	13,688,302	-0.06(-0.64%)
May 20, 2014	10.15	10.19	9.921	9.940	8,318,074	-0.20(-1.99%)
May 19, 2014	10.02	10.15	10.00	10.14	4,534,352	+0.09(+0.88%)
May 16, 2014	10.05	10.07	9.953	10.05	6,472,647	-0.08(-0.81%)
May 15, 2014	10.13	10.17	10.04	10.14	5,789,285	+0.02(+0.19%)
May 14, 2014	10.38	10.38	10.11	10.12	9,219,719	-0.24(-2.32%)
May 13, 2014	10.43	10.46	10.13	10.36	5,954,513	-0.07(-0.67%)
May 12, 2014	10.37	10.48	10.34	10.43	5,765,529	+0.09(+0.86%)
May 09, 2014	10.27	10.35	10.24	10.34	4,360,834	+0.06(+0.62%)
May 08, 2014	10.27	10.46	10.22	10.28	6,705,900	-0.01(-0.12%)
May 07, 2014	10.24	10.29	10.09	10.29	11,829,984	+0.09(+0.87%)
May 06, 2014	10.26	10.34	10.19	10.20	8,451,209	-0.09(-0.86%)
May 05, 2014	10.23	10.36	10.15	10.29	10,393,459	-0.03(-0.25%)
May 02, 2014	10.36	10.40	10.16	10.31	14,412,416	+0.29(+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.