Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	9.065	9.132	8.535	8.535	2,507,625	-0.68(-7.43%)
Jul 30, 2014	9.152	9.214	9.036	9.219	1,906,130	+0.13(+1.38%)
Jul 29, 2014	9.644	9.971	9.084	9.094	3,729,597	-0.36(-3.78%)
Jul 28, 2014	9.441	9.451	9.258	9.451	3,343,369	+0.01(+0.10%)
Jul 25, 2014	9.769	9.817	9.431	9.441	2,653,051	-0.39(-3.97%)
Jul 24, 2014	10.02	10.09	9.817	9.832	1,500,645	-0.15(-1.50%)
Jul 23, 2014	10.41	10.41	9.923	9.981	2,018,247	-0.43(-4.17%)
Jul 22, 2014	10.49	10.54	10.37	10.41	1,193,863	-0.03(-0.28%)
Jul 21, 2014	10.40	10.50	10.15	10.44	1,536,564	+0.02(+0.18%)
Jul 18, 2014	10.40	10.48	10.24	10.42	1,984,871	+0.06(+0.56%)
Jul 17, 2014	10.48	10.64	10.31	10.37	1,543,095	-0.21(-2.01%)
Jul 16, 2014	10.72	10.75	10.49	10.58	2,447,850	-0.18(-1.70%)
Jul 15, 2014	11.09	11.22	10.74	10.76	1,575,104	-0.27(-2.45%)
Jul 14, 2014	10.86	11.23	10.85	11.03	2,045,204	+0.32(+2.97%)
Jul 11, 2014	10.73	10.84	10.63	10.71	986,966	-0.02(-0.18%)
Jul 10, 2014	10.50	10.89	10.44	10.73	1,644,758	-0.04(-0.36%)
Jul 09, 2014	10.55	10.77	10.53	10.77	2,238,588	+0.26(+2.48%)
Jul 08, 2014	10.73	10.74	10.21	10.51	2,839,184	-0.24(-2.24%)
Jul 07, 2014	10.78	10.95	10.74	10.75	1,667,155	-0.02(-0.18%)
Jul 03, 2014	10.76	10.77	10.77	10.77	833,719	+0.05(+0.45%)
Jul 02, 2014	10.61	10.79	10.61	10.72	1,325,463	+0.12(+1.09%)
Jul 01, 2014	10.79	10.97	10.54	10.61	2,358,129	-0.17(-1.61%)
Jun 30, 2014	10.42	10.82	10.42	10.78	2,162,785	+0.29(+2.76%)
Jun 27, 2014	10.56	10.76	10.46	10.49	4,215,677	-0.13(-1.18%)
Jun 26, 2014	10.78	10.81	10.48	10.62	1,452,184	-0.11(-0.99%)
Jun 25, 2014	10.55	10.77	10.45	10.72	1,715,134	+0.12(+1.09%)
Jun 24, 2014	10.71	10.94	10.54	10.61	2,696,391	-0.11(-0.99%)
Jun 23, 2014	10.27	10.80	10.25	10.71	3,492,883	+0.25(+2.40%)
Jun 20, 2014	11.19	11.19	10.33	10.46	9,562,679	-0.78(-6.95%)
Jun 19, 2014	11.73	11.81	11.17	11.24	4,429,088	-0.50(-4.27%)
Jun 18, 2014	11.77	11.83	11.50	11.75	2,653,955	-0.03(-0.25%)
Jun 17, 2014	11.44	11.79	11.43	11.77	2,997,303	+0.34(+2.95%)
Jun 16, 2014	11.23	11.44	11.21	11.44	3,212,021	+0.15(+1.37%)
Jun 13, 2014	11.33	11.43	11.10	11.28	2,843,288	+0.02(+0.17%)
Jun 12, 2014	11.19	11.39	11.09	11.26	3,276,877	+0.06(+0.52%)
Jun 11, 2014	10.90	11.24	10.78	11.21	2,937,777	+0.25(+2.29%)
Jun 10, 2014	10.81	11.02	10.63	10.96	3,132,652	+0.59(+5.67%)
Jun 06, 2014	10.68	10.87	10.25	10.37	4,815,271	-0.28(-2.63%)
Jun 05, 2014	10.48	10.68	10.32	10.65	2,358,925	+0.22(+2.13%)
Jun 04, 2014	10.23	10.42	10.15	10.42	2,186,239	+0.19(+1.89%)
Jun 03, 2014	9.933	10.24	9.876	10.23	2,492,004	+0.28(+2.81%)
Jun 02, 2014	9.817	9.952	9.692	9.952	2,036,749	+0.20(+2.08%)
May 30, 2014	9.759	9.836	9.653	9.750	2,111,349	-0.01(-0.10%)
May 29, 2014	9.672	9.807	9.624	9.759	1,553,587	+0.16(+1.71%)
May 28, 2014	9.547	9.701	9.499	9.595	2,042,004	+0.05(+0.51%)
May 27, 2014	9.277	9.585	9.258	9.547	2,203,853	+0.36(+3.88%)
May 23, 2014	9.123	9.190	9.190	9.190	2,099,333	+0.10(+1.06%)
May 22, 2014	9.065	9.123	9.017	9.094	713,076	+0.03(+0.32%)
May 21, 2014	9.065	9.171	8.920	9.065	1,676,093	+0.05(+0.53%)
May 20, 2014	9.113	9.190	9.017	9.017	2,092,075	-0.14(-1.48%)
May 19, 2014	9.046	9.161	8.993	9.152	1,709,616	+0.12(+1.28%)
May 16, 2014	8.930	9.075	8.767	9.036	2,534,853	+0.14(+1.63%)
May 15, 2014	8.785	8.911	8.602	8.891	3,373,162	+0.09(+0.99%)
May 14, 2014	8.814	8.968	8.689	8.805	2,073,365	-0.04(-0.44%)
May 13, 2014	8.843	8.930	8.800	8.843	1,835,178	-0.01(-0.11%)
May 12, 2014	8.544	8.872	8.535	8.853	2,392,554	+0.30(+3.49%)
May 09, 2014	8.486	8.612	8.390	8.554	1,485,864	+0.03(+0.34%)
May 08, 2014	8.351	8.641	8.245	8.525	2,259,675	+0.19(+2.31%)
May 07, 2014	8.255	8.361	7.946	8.332	3,158,127	+0.06(+0.70%)
May 06, 2014	8.265	8.496	8.197	8.274	3,352,915	+0.00(+0.00%)
May 05, 2014	8.428	8.428	8.101	8.274	2,954,044	+0.10(+1.18%)
May 02, 2014	7.821	8.428	7.763	8.178	4,424,064	+0.36(+4.56%)

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.