Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.62	10.62	10.37	10.39	551,556	-0.25(-2.34%)
Jul 30, 2014	10.75	10.76	10.62	10.63	510,759	-0.12(-1.12%)
Jul 29, 2014	10.76	10.79	10.74	10.75	228,953	-0.01(-0.08%)
Jul 28, 2014	10.84	10.85	10.73	10.76	297,066	-0.06(-0.58%)
Jul 25, 2014	10.89	10.91	10.80	10.83	260,405	-0.06(-0.53%)
Jul 24, 2014	10.83	10.91	10.80	10.88	275,737	+0.05(+0.49%)
Jul 23, 2014	10.79	10.84	10.72	10.83	329,319	+0.08(+0.70%)
Jul 22, 2014	10.75	10.80	10.74	10.75	369,202	+0.05(+0.46%)
Jul 21, 2014	10.72	10.75	10.66	10.71	325,325	-0.04(-0.33%)
Jul 18, 2014	10.70	10.75	10.63	10.74	425,295	+0.07(+0.67%)
Jul 17, 2014	10.82	10.82	10.63	10.67	357,149	-0.19(-1.72%)
Jul 16, 2014	10.83	10.86	10.79	10.86	294,229	+0.08(+0.78%)
Jul 15, 2014	10.83	10.84	10.76	10.77	255,481	-0.04(-0.33%)
Jul 14, 2014	10.75	10.81	10.74	10.81	307,148	+0.09(+0.87%)
Jul 11, 2014	10.58	10.71	10.58	10.71	247,698	+0.10(+0.96%)
Jul 10, 2014	10.57	10.62	10.48	10.61	269,532	-0.02(-0.17%)
Jul 09, 2014	10.67	10.67	10.58	10.63	339,405	-0.01(-0.08%)
Jul 08, 2014	10.67	10.68	10.61	10.64	333,969	-0.05(-0.46%)
Jul 07, 2014	10.91	10.91	10.67	10.69	445,603	-0.25(-2.32%)
Jul 03, 2014	11.01	10.94	10.94	10.94	289,020	-0.04(-0.41%)
Jul 02, 2014	11.05	11.05	10.88	10.99	524,383	-0.04(-0.40%)
Jul 01, 2014	10.94	11.14	10.87	11.03	761,853	+0.13(+1.22%)
Jun 30, 2014	10.90	10.91	10.85	10.90	713,817	+0.05(+0.49%)
Jun 27, 2014	10.78	10.84	10.75	10.84	297,351	+0.04(+0.41%)
Jun 26, 2014	10.78	10.80	10.71	10.80	272,440	+0.02(+0.21%)
Jun 25, 2014	10.69	10.78	10.69	10.78	381,709	+0.08(+0.75%)
Jun 24, 2014	10.69	10.72	10.66	10.70	274,605	+0.01(+0.12%)
Jun 23, 2014	10.67	10.71	10.65	10.68	289,361	+0.03(+0.25%)
Jun 20, 2014	10.68	10.69	10.63	10.66	281,277	-0.03(-0.29%)
Jun 19, 2014	10.67	10.70	10.65	10.69	419,198	+0.03(+0.29%)
Jun 18, 2014	10.56	10.67	10.54	10.66	457,556	+0.11(+1.08%)
Jun 17, 2014	10.51	10.54	10.49	10.54	219,203	+0.04(+0.33%)
Jun 16, 2014	10.49	10.56	10.48	10.51	273,482	+0.00(+0.00%)
Jun 13, 2014	10.45	10.51	10.44	10.51	264,184	+0.07(+0.67%)
Jun 12, 2014	10.43	10.45	10.40	10.44	218,712	+0.00(+0.00%)
Jun 11, 2014	10.44	10.46	10.42	10.44	305,868	+0.00(+0.00%)
Jun 10, 2014	10.43	10.46	10.42	10.44	303,661	-0.02(-0.21%)
Jun 06, 2014	10.51	10.51	10.42	10.46	284,995	-0.03(-0.25%)
Jun 05, 2014	10.38	10.49	10.35	10.49	363,666	+0.10(+0.97%)
Jun 04, 2014	10.38	10.39	10.33	10.38	355,600	+0.02(+0.21%)
Jun 03, 2014	10.36	10.38	10.32	10.36	214,750	-0.00(-0.04%)
Jun 02, 2014	10.38	10.39	10.34	10.37	268,780	-0.01(-0.13%)
May 30, 2014	10.31	10.38	10.29	10.38	264,442	+0.05(+0.51%)
May 29, 2014	10.28	10.34	10.28	10.33	239,035	+0.06(+0.60%)
May 28, 2014	10.24	10.28	10.23	10.27	306,557	+0.05(+0.47%)
May 27, 2014	10.24	10.28	10.21	10.22	374,565	-0.00(-0.04%)
May 23, 2014	10.24	10.22	10.22	10.22	271,804	+0.02(+0.22%)
May 22, 2014	10.17	10.22	10.13	10.20	256,297	+0.06(+0.55%)
May 21, 2014	10.18	10.21	10.12	10.14	473,346	-0.03(-0.26%)
May 20, 2014	10.19	10.20	10.13	10.17	285,438	-0.01(-0.13%)
May 19, 2014	10.21	10.21	10.16	10.18	261,343	-0.03(-0.30%)
May 16, 2014	10.16	10.21	10.12	10.21	457,837	+0.09(+0.87%)
May 15, 2014	10.17	10.17	10.10	10.13	314,485	-0.02(-0.17%)
May 14, 2014	10.17	10.17	10.13	10.14	287,188	-0.04(-0.43%)
May 13, 2014	10.12	10.19	10.10	10.19	374,431	+0.05(+0.52%)
May 12, 2014	10.14	10.18	10.10	10.14	352,974	-0.01(-0.09%)
May 09, 2014	10.06	10.15	10.04	10.14	342,670	+0.06(+0.56%)
May 08, 2014	10.11	10.12	10.06	10.09	351,269	-0.04(-0.39%)
May 07, 2014	10.03	10.13	10.03	10.13	512,859	+0.09(+0.92%)
May 06, 2014	10.04	10.06	10.01	10.03	411,915	-0.01(-0.09%)
May 05, 2014	9.982	10.04	9.912	10.04	477,354	+0.05(+0.53%)
May 02, 2014	9.938	9.991	9.903	9.991	492,404	+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.