Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.62	10.62	10.37	10.39	551,408	-0.25(-2.34%)
Jul 30, 2014	10.75	10.76	10.62	10.64	510,621	-0.12(-1.12%)
Jul 29, 2014	10.77	10.79	10.74	10.76	228,891	-0.01(-0.08%)
Jul 28, 2014	10.84	10.85	10.74	10.77	296,986	-0.06(-0.58%)
Jul 25, 2014	10.90	10.91	10.81	10.83	260,335	-0.06(-0.53%)
Jul 24, 2014	10.83	10.92	10.81	10.89	275,663	+0.05(+0.49%)
Jul 23, 2014	10.79	10.84	10.73	10.83	329,230	+0.08(+0.70%)
Jul 22, 2014	10.75	10.80	10.74	10.76	369,102	+0.05(+0.46%)
Jul 21, 2014	10.72	10.76	10.66	10.71	325,237	-0.04(-0.33%)
Jul 18, 2014	10.70	10.75	10.63	10.74	425,181	+0.07(+0.67%)
Jul 17, 2014	10.82	10.82	10.63	10.67	357,052	-0.19(-1.72%)
Jul 16, 2014	10.83	10.86	10.80	10.86	294,150	+0.08(+0.78%)
Jul 15, 2014	10.83	10.85	10.77	10.78	255,412	-0.04(-0.33%)
Jul 14, 2014	10.76	10.81	10.74	10.81	307,065	+0.09(+0.87%)
Jul 11, 2014	10.58	10.72	10.58	10.72	247,632	+0.10(+0.96%)
Jul 10, 2014	10.57	10.62	10.48	10.62	269,460	-0.02(-0.17%)
Jul 09, 2014	10.68	10.68	10.58	10.63	339,314	-0.01(-0.08%)
Jul 08, 2014	10.67	10.69	10.62	10.64	333,879	-0.05(-0.46%)
Jul 07, 2014	10.91	10.91	10.68	10.69	445,483	-0.25(-2.32%)
Jul 03, 2014	11.01	10.94	10.94	10.94	288,942	-0.04(-0.40%)
Jul 02, 2014	11.06	11.06	10.88	10.99	524,241	-0.04(-0.40%)
Jul 01, 2014	10.94	11.14	10.88	11.03	761,648	+0.13(+1.22%)
Jun 30, 2014	10.90	10.91	10.86	10.90	713,624	+0.05(+0.49%)
Jun 27, 2014	10.78	10.85	10.75	10.85	297,271	+0.04(+0.41%)
Jun 26, 2014	10.78	10.80	10.72	10.80	272,367	+0.02(+0.21%)
Jun 25, 2014	10.70	10.78	10.70	10.78	381,606	+0.08(+0.75%)
Jun 24, 2014	10.69	10.72	10.66	10.70	274,531	+0.01(+0.12%)
Jun 23, 2014	10.68	10.71	10.65	10.69	289,283	+0.03(+0.25%)
Jun 20, 2014	10.69	10.69	10.63	10.66	281,202	-0.03(-0.29%)
Jun 19, 2014	10.68	10.70	10.65	10.69	419,085	+0.03(+0.29%)
Jun 18, 2014	10.56	10.67	10.54	10.66	457,433	+0.11(+1.08%)
Jun 17, 2014	10.51	10.55	10.50	10.55	219,144	+0.04(+0.33%)
Jun 16, 2014	10.49	10.56	10.48	10.51	273,408	+0.00(+0.00%)
Jun 13, 2014	10.45	10.51	10.45	10.51	264,113	+0.07(+0.67%)
Jun 12, 2014	10.43	10.45	10.41	10.44	218,653	+0.00(+0.00%)
Jun 11, 2014	10.44	10.46	10.42	10.44	305,785	+0.00(+0.00%)
Jun 10, 2014	10.44	10.46	10.42	10.44	303,579	-0.02(-0.21%)
Jun 06, 2014	10.51	10.51	10.43	10.46	284,918	-0.03(-0.25%)
Jun 05, 2014	10.39	10.49	10.35	10.49	363,568	+0.10(+0.97%)
Jun 04, 2014	10.38	10.39	10.34	10.39	355,505	+0.02(+0.21%)
Jun 03, 2014	10.36	10.38	10.32	10.37	214,693	-0.00(-0.04%)
Jun 02, 2014	10.39	10.40	10.34	10.37	268,708	-0.01(-0.13%)
May 30, 2014	10.31	10.38	10.29	10.38	264,371	+0.05(+0.51%)
May 29, 2014	10.29	10.34	10.28	10.33	238,970	+0.06(+0.60%)
May 28, 2014	10.25	10.29	10.23	10.27	306,474	+0.05(+0.47%)
May 27, 2014	10.24	10.28	10.21	10.22	374,464	-0.00(-0.04%)
May 23, 2014	10.24	10.23	10.23	10.23	271,731	+0.02(+0.22%)
May 22, 2014	10.17	10.23	10.13	10.20	256,228	+0.06(+0.55%)
May 21, 2014	10.19	10.22	10.12	10.15	473,219	-0.03(-0.26%)
May 20, 2014	10.19	10.20	10.13	10.17	285,361	-0.01(-0.13%)
May 19, 2014	10.21	10.21	10.16	10.19	261,273	-0.03(-0.30%)
May 16, 2014	10.16	10.22	10.12	10.22	457,713	+0.09(+0.87%)
May 15, 2014	10.17	10.17	10.10	10.13	314,400	-0.02(-0.17%)
May 14, 2014	10.17	10.17	10.13	10.15	287,111	-0.04(-0.43%)
May 13, 2014	10.12	10.19	10.11	10.19	374,330	+0.05(+0.52%)
May 12, 2014	10.15	10.19	10.11	10.14	352,879	-0.01(-0.09%)
May 09, 2014	10.06	10.15	10.05	10.15	342,578	+0.06(+0.56%)
May 08, 2014	10.11	10.12	10.06	10.09	351,174	-0.04(-0.39%)
May 07, 2014	10.04	10.13	10.03	10.13	512,721	+0.09(+0.92%)
May 06, 2014	10.05	10.06	10.02	10.04	411,804	-0.01(-0.09%)
May 05, 2014	9.984	10.05	9.914	10.05	477,225	+0.05(+0.53%)
May 02, 2014	9.941	9.993	9.906	9.993	492,272	+0.05(+0.53%)

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.