Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.07	11.13	10.97	10.98	2,736,649	-0.24(-2.13%)
Jul 30, 2014	11.15	11.27	11.13	11.22	7,206,435	+0.45(+4.16%)
Jul 29, 2014	10.88	10.89	10.75	10.77	3,383,409	+0.03(+0.27%)
Jul 28, 2014	10.77	10.80	10.67	10.74	3,536,632	-0.04(-0.34%)
Jul 25, 2014	10.84	10.85	10.74	10.78	3,296,174	+0.20(+1.85%)
Jul 24, 2014	10.58	10.62	10.55	10.58	2,032,879	+0.14(+1.32%)
Jul 23, 2014	10.54	10.54	10.43	10.45	1,843,662	+0.01(+0.07%)
Jul 22, 2014	10.50	10.52	10.42	10.44	2,454,670	-0.04(-0.34%)
Jul 21, 2014	10.42	10.49	10.37	10.47	1,982,867	-0.01(-0.14%)
Jul 18, 2014	10.47	10.55	10.42	10.49	4,118,557	+0.07(+0.69%)
Jul 17, 2014	10.55	10.65	10.38	10.42	4,883,664	-0.32(-2.97%)
Jul 16, 2014	10.82	10.84	10.72	10.73	5,896,213	+0.17(+1.64%)
Jul 15, 2014	10.61	10.64	10.49	10.56	3,138,321	+0.13(+1.25%)
Jul 14, 2014	10.50	10.50	10.41	10.43	3,643,202	+0.12(+1.12%)
Jul 11, 2014	10.37	10.40	10.31	10.32	9,184,198	-0.06(-0.56%)
Jul 10, 2014	10.11	10.39	10.10	10.37	6,095,942	-0.20(-1.85%)
Jul 09, 2014	10.52	10.59	10.49	10.57	4,560,958	-0.07(-0.61%)
Jul 08, 2014	10.67	10.68	10.59	10.63	10,952,708	-0.18(-1.67%)
Jul 07, 2014	10.79	10.83	10.73	10.81	3,677,873	-0.12(-1.06%)
Jul 03, 2014	10.89	10.93	10.93	10.93	3,897,399	+0.12(+1.14%)
Jul 02, 2014	10.81	10.89	10.79	10.81	4,164,789	+0.07(+0.67%)
Jul 01, 2014	10.72	10.79	10.70	10.73	8,598,026	+0.17(+1.57%)
Jun 30, 2014	10.59	10.63	10.52	10.57	15,354,250	-0.17(-1.55%)
Jun 27, 2014	10.62	10.76	10.61	10.73	8,044,108	+0.21(+1.99%)
Jun 26, 2014	10.45	10.78	10.40	10.53	38,877,560	-0.84(-7.38%)
Jun 25, 2014	11.39	11.43	11.33	11.36	5,733,557	-0.09(-0.82%)
Jun 24, 2014	11.52	11.57	11.44	11.46	4,350,861	-0.20(-1.68%)
Jun 23, 2014	11.56	11.69	11.53	11.65	3,327,139	+0.07(+0.56%)
Jun 20, 2014	11.64	11.66	11.57	11.59	2,112,305	-0.12(-1.05%)
Jun 19, 2014	11.76	11.81	11.67	11.71	2,547,762	-0.02(-0.18%)
Jun 18, 2014	11.59	11.73	11.57	11.73	2,099,214	+0.07(+0.62%)
Jun 17, 2014	11.58	11.68	11.57	11.66	1,300,582	-0.01(-0.06%)
Jun 16, 2014	11.70	11.73	11.61	11.67	1,851,206	-0.06(-0.49%)
Jun 13, 2014	11.73	11.76	11.69	11.73	1,525,093	+0.04(+0.31%)
Jun 12, 2014	11.72	11.73	11.63	11.69	1,530,352	-0.01(-0.12%)
Jun 11, 2014	11.73	11.78	11.68	11.70	1,511,146	-0.13(-1.10%)
Jun 10, 2014	11.86	11.88	11.78	11.83	1,485,576	-0.01(-0.12%)
Jun 06, 2014	11.82	11.86	11.80	11.85	2,410,306	+0.14(+1.17%)
Jun 05, 2014	11.80	11.82	11.56	11.71	3,409,669	-0.03(-0.25%)
Jun 04, 2014	11.73	11.78	11.68	11.74	2,652,432	-0.09(-0.79%)
Jun 03, 2014	11.77	11.84	11.77	11.83	1,254,475	-0.09(-0.79%)
Jun 02, 2014	12.01	12.01	11.90	11.93	1,718,609	-0.02(-0.18%)
May 30, 2014	11.89	11.99	11.87	11.95	2,982,540	+0.04(+0.30%)
May 29, 2014	11.87	11.91	11.86	11.91	1,305,817	+0.07(+0.61%)
May 28, 2014	11.88	11.90	11.80	11.84	2,201,634	-0.04(-0.37%)
May 27, 2014	12.08	12.09	11.89	11.89	2,326,663	-0.12(-0.96%)
May 23, 2014	11.98	12.00	12.00	12.00	2,051,343	+0.12(+1.00%)
May 22, 2014	11.85	11.90	11.83	11.88	1,021,397	+0.02(+0.15%)
May 21, 2014	11.85	11.91	11.80	11.86	2,880,015	+0.23(+1.99%)
May 20, 2014	11.61	11.69	11.56	11.63	2,071,116	-0.06(-0.50%)
May 19, 2014	11.56	11.70	11.55	11.69	2,917,524	-0.14(-1.22%)
May 16, 2014	11.81	11.83	11.73	11.83	2,538,576	-0.11(-0.91%)
May 15, 2014	12.13	12.15	11.88	11.94	2,688,187	-0.18(-1.49%)
May 14, 2014	12.14	12.25	12.12	12.12	2,502,551	-0.23(-1.83%)
May 13, 2014	12.33	12.41	12.26	12.35	3,464,295	-0.09(-0.75%)
May 12, 2014	12.42	12.48	12.41	12.44	2,598,493	-0.19(-1.54%)
May 09, 2014	12.67	12.69	12.55	12.64	3,285,525	-0.14(-1.07%)
May 08, 2014	12.67	12.90	12.67	12.77	11,123,751	+0.88(+7.39%)
May 07, 2014	11.82	11.93	11.82	11.90	3,746,096	-0.05(-0.42%)
May 06, 2014	12.06	12.08	11.90	11.95	6,105,642	-0.50(-4.05%)
May 05, 2014	12.46	12.46	12.31	12.45	3,735,537	-0.07(-0.58%)
May 02, 2014	12.49	12.58	12.48	12.52	2,991,681	+0.01(+0.06%)

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.