Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.05	12.10	11.88	11.88	413,078	-0.40(-3.26%)
Jul 30, 2014	12.20	12.34	12.19	12.28	1,281,910	+0.33(+2.76%)
Jul 29, 2014	12.00	12.02	11.94	11.95	657,489	-0.04(-0.33%)
Jul 28, 2014	11.98	12.04	11.91	11.99	1,504,035	-0.39(-3.15%)
Jul 25, 2014	12.37	12.47	12.29	12.38	5,946,842	+1.20(+10.73%)
Jul 24, 2014	11.10	11.19	11.08	11.18	426,090	+0.15(+1.36%)
Jul 23, 2014	11.07	11.08	11.01	11.03	2,432,520	+0.10(+0.91%)
Jul 22, 2014	11.06	11.07	10.92	10.93	2,264,663	+0.03(+0.28%)
Jul 21, 2014	10.88	10.92	10.81	10.90	255,803	-0.02(-0.18%)
Jul 18, 2014	10.89	10.94	10.84	10.92	430,273	-0.05(-0.46%)
Jul 17, 2014	11.15	11.21	10.94	10.97	652,614	-0.33(-2.92%)
Jul 16, 2014	11.31	11.33	11.23	11.30	653,230	+0.09(+0.80%)
Jul 15, 2014	11.22	11.27	11.14	11.21	839,070	+0.32(+2.94%)
Jul 14, 2014	10.86	10.97	10.83	10.89	302,138	+0.14(+1.30%)
Jul 11, 2014	10.75	10.80	10.65	10.75	419,379	-0.07(-0.65%)
Jul 10, 2014	10.58	10.83	10.57	10.82	516,357	-0.03(-0.28%)
Jul 09, 2014	10.84	10.88	10.80	10.85	736,214	-0.11(-1.00%)
Jul 08, 2014	11.10	11.12	10.93	10.96	629,872	-0.34(-3.01%)
Jul 07, 2014	11.35	11.35	11.27	11.30	442,345	-0.12(-1.05%)
Jul 03, 2014	11.26	11.42	11.42	11.42	427,100	+0.20(+1.78%)
Jul 02, 2014	11.17	11.24	11.15	11.22	276,735	+0.02(+0.18%)
Jul 01, 2014	11.22	11.26	11.16	11.20	594,437	-0.09(-0.80%)
Jun 30, 2014	11.24	11.30	11.22	11.29	641,779	+0.09(+0.80%)
Jun 27, 2014	11.11	11.21	11.10	11.20	467,136	+0.12(+1.08%)
Jun 26, 2014	10.90	11.10	10.87	11.08	543,290	+0.03(+0.27%)
Jun 25, 2014	10.98	11.06	10.94	11.05	1,387,337	+0.03(+0.27%)
Jun 24, 2014	11.12	11.16	11.01	11.02	548,873	-0.22(-1.96%)
Jun 23, 2014	11.24	11.25	11.21	11.24	423,121	-0.20(-1.75%)
Jun 20, 2014	11.49	11.51	11.41	11.44	299,674	-0.11(-0.95%)
Jun 19, 2014	11.60	11.60	11.50	11.55	332,358	-0.04(-0.35%)
Jun 18, 2014	11.49	11.60	11.43	11.59	533,856	+0.00(+0.00%)
Jun 17, 2014	11.42	11.62	11.42	11.59	363,182	+0.05(+0.43%)
Jun 16, 2014	11.55	11.65	11.50	11.54	359,591	-0.04(-0.35%)
Jun 13, 2014	11.55	11.62	11.55	11.58	553,993	+0.19(+1.67%)
Jun 12, 2014	11.43	11.47	11.36	11.39	401,852	-0.04(-0.35%)
Jun 11, 2014	11.42	11.46	11.38	11.43	665,394	-0.05(-0.44%)
Jun 10, 2014	11.50	11.51	11.40	11.48	358,467	+0.07(+0.61%)
Jun 06, 2014	11.38	11.45	11.34	11.41	1,473,608	+0.08(+0.71%)
Jun 05, 2014	11.36	11.38	11.28	11.33	753,397	+0.07(+0.62%)
Jun 04, 2014	11.23	11.29	11.20	11.26	502,539	-0.15(-1.31%)
Jun 03, 2014	11.41	11.44	11.33	11.41	427,000	-0.11(-0.95%)
Jun 02, 2014	11.60	11.60	11.46	11.52	424,076	-0.05(-0.43%)
May 30, 2014	11.48	11.60	11.48	11.57	798,219	+0.04(+0.35%)
May 29, 2014	11.50	11.56	11.48	11.53	439,664	+0.12(+1.05%)
May 28, 2014	11.44	11.45	11.38	11.41	460,014	+0.07(+0.62%)
May 27, 2014	11.30	11.48	11.28	11.34	1,499,440	+0.09(+0.80%)
May 23, 2014	11.21	11.25	11.25	11.25	421,300	+0.10(+0.90%)
May 22, 2014	11.12	11.18	11.09	11.15	239,554	+0.05(+0.45%)
May 21, 2014	11.10	11.15	11.07	11.10	1,094,528	+0.15(+1.37%)
May 20, 2014	10.95	11.05	10.90	10.95	703,910	+0.09(+0.83%)
May 19, 2014	10.79	10.91	10.79	10.86	567,094	+0.02(+0.18%)
May 16, 2014	10.84	10.89	10.77	10.84	527,771	-0.06(-0.55%)
May 15, 2014	10.99	11.01	10.85	10.90	596,236	-0.15(-1.36%)
May 14, 2014	11.04	11.15	11.02	11.05	702,202	+0.01(+0.09%)
May 13, 2014	11.09	11.10	11.02	11.04	618,091	+0.03(+0.27%)
May 12, 2014	11.00	11.06	10.94	11.01	787,221	+0.06(+0.55%)
May 09, 2014	10.99	11.01	10.91	10.95	472,086	-0.18(-1.62%)
May 08, 2014	11.18	11.27	11.10	11.13	782,820	+0.10(+0.91%)
May 07, 2014	11.04	11.09	11.00	11.03	669,626	+0.02(+0.18%)
May 06, 2014	11.11	11.11	11.00	11.01	903,505	-0.19(-1.70%)
May 05, 2014	11.11	11.20	11.10	11.20	740,338	-0.01(-0.09%)
May 02, 2014	11.29	11.35	11.13	11.21	2,848,038	+0.82(+7.89%)

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.