Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.22	11.27	11.09	11.12	10,058,747	-0.13(-1.13%)
Jul 30, 2014	11.17	11.31	11.16	11.25	7,539,761	+0.10(+0.91%)
Jul 29, 2014	11.16	11.23	11.13	11.15	5,890,909	-0.04(-0.34%)
Jul 28, 2014	11.16	11.22	11.09	11.19	4,983,932	+0.03(+0.29%)
Jul 25, 2014	11.24	11.24	11.12	11.16	3,954,681	-0.12(-1.07%)
Jul 24, 2014	11.26	11.31	11.22	11.28	5,607,880	+0.06(+0.51%)
Jul 23, 2014	11.23	11.26	11.14	11.22	4,528,540	+0.02(+0.17%)
Jul 22, 2014	11.17	11.26	11.15	11.20	4,254,763	+0.04(+0.40%)
Jul 21, 2014	11.14	11.17	11.08	11.16	4,222,259	+0.00(+0.00%)
Jul 18, 2014	11.08	11.17	11.03	11.16	4,786,763	+0.12(+1.10%)
Jul 17, 2014	11.12	11.26	11.00	11.03	7,087,957	-0.15(-1.37%)
Jul 16, 2014	11.09	11.23	11.06	11.19	10,370,313	+0.18(+1.68%)
Jul 15, 2014	11.10	11.12	10.96	11.00	12,135,210	-0.11(-1.03%)
Jul 14, 2014	11.34	11.34	11.12	11.12	6,387,893	-0.17(-1.52%)
Jul 11, 2014	11.03	11.31	10.99	11.29	14,847,761	+0.27(+2.49%)
Jul 10, 2014	10.95	11.05	10.92	11.02	5,928,869	-0.06(-0.52%)
Jul 09, 2014	11.05	11.14	11.03	11.07	6,098,665	+0.04(+0.35%)
Jul 08, 2014	11.00	11.12	10.98	11.03	12,065,631	-0.08(-0.74%)
Jul 07, 2014	11.08	11.12	11.02	11.12	6,149,811	+0.04(+0.40%)
Jul 03, 2014	11.03	11.07	11.07	11.07	2,162,029	+0.05(+0.46%)
Jul 02, 2014	11.09	11.14	10.98	11.02	7,708,186	-0.04(-0.40%)
Jul 01, 2014	11.07	11.10	11.00	11.07	7,530,453	+0.03(+0.23%)
Jun 30, 2014	10.98	11.07	10.95	11.04	13,467,195	+0.06(+0.52%)
Jun 27, 2014	10.81	11.02	10.78	10.98	28,435,532	+0.16(+1.47%)
Jun 26, 2014	10.68	10.84	10.65	10.82	16,422,152	+0.14(+1.31%)
Jun 25, 2014	10.60	10.69	10.56	10.68	7,505,265	+0.05(+0.48%)
Jun 24, 2014	10.63	10.75	10.56	10.63	8,841,891	+0.00(+0.00%)
Jun 23, 2014	10.51	10.65	10.47	10.63	6,243,396	+0.11(+1.09%)
Jun 20, 2014	10.45	10.56	10.42	10.52	10,531,851	+0.10(+0.92%)
Jun 19, 2014	10.46	10.51	10.39	10.42	6,041,588	-0.02(-0.18%)
Jun 18, 2014	10.35	10.45	10.24	10.44	8,909,078	+0.09(+0.86%)
Jun 17, 2014	10.15	10.40	10.15	10.35	6,528,489	+0.17(+1.62%)
Jun 16, 2014	10.22	10.28	10.18	10.19	3,923,066	-0.06(-0.56%)
Jun 13, 2014	10.21	10.27	10.19	10.24	4,224,897	+0.07(+0.69%)
Jun 12, 2014	10.36	10.36	10.16	10.17	5,860,790	-0.16(-1.51%)
Jun 11, 2014	10.43	10.44	10.30	10.33	6,278,130	-0.11(-1.09%)
Jun 10, 2014	10.39	10.46	10.31	10.44	8,185,800	+0.17(+1.66%)
Jun 06, 2014	10.31	10.37	10.23	10.27	6,993,515	+0.01(+0.06%)
Jun 05, 2014	10.27	10.28	10.16	10.27	8,781,966	-0.01(-0.06%)
Jun 04, 2014	10.07	10.32	10.04	10.27	11,502,866	+0.19(+1.88%)
Jun 03, 2014	10.08	10.11	10.01	10.08	5,619,054	-0.04(-0.37%)
Jun 02, 2014	10.24	10.24	10.10	10.12	8,515,343	-0.09(-0.93%)
May 30, 2014	10.15	10.23	10.12	10.22	11,471,470	+0.09(+0.87%)
May 29, 2014	10.08	10.13	10.05	10.13	9,592,192	+0.10(+1.01%)
May 28, 2014	9.983	10.08	9.964	10.03	7,817,193	+0.06(+0.57%)
May 27, 2014	9.996	10.05	9.914	9.971	9,344,343	+0.01(+0.06%)
May 23, 2014	9.958	9.964	9.964	9.964	7,374,552	+0.06(+0.60%)
May 22, 2014	9.863	9.939	9.830	9.905	8,931,066	+0.04(+0.36%)
May 21, 2014	9.990	10.03	9.844	9.869	13,698,285	-0.06(-0.64%)
May 20, 2014	10.15	10.18	9.914	9.933	8,324,141	-0.20(-2.00%)
May 19, 2014	10.01	10.15	9.996	10.13	4,537,659	+0.09(+0.88%)
May 16, 2014	10.05	10.06	9.945	10.05	6,477,367	-0.08(-0.81%)
May 15, 2014	10.12	10.16	10.03	10.13	5,793,507	+0.02(+0.19%)
May 14, 2014	10.37	10.38	10.10	10.11	9,226,443	-0.24(-2.32%)
May 13, 2014	10.43	10.45	10.12	10.35	5,958,855	-0.07(-0.67%)
May 12, 2014	10.36	10.47	10.33	10.42	5,769,734	+0.09(+0.86%)
May 09, 2014	10.26	10.34	10.23	10.33	4,364,014	+0.06(+0.62%)
May 08, 2014	10.26	10.46	10.22	10.27	6,710,790	-0.01(-0.12%)
May 07, 2014	10.24	10.28	10.08	10.28	11,838,611	+0.09(+0.87%)
May 06, 2014	10.25	10.34	10.18	10.19	8,457,372	-0.09(-0.86%)
May 05, 2014	10.22	10.35	10.15	10.28	10,401,039	-0.03(-0.24%)
May 02, 2014	10.35	10.39	10.15	10.31	14,422,927	+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.