Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	9.968	10.01	9.826	9.827	499,374	-0.33(-3.26%)
Jul 30, 2014	10.09	10.21	10.08	10.16	1,549,715	+0.27(+2.76%)
Jul 29, 2014	9.926	9.943	9.877	9.885	794,845	-0.03(-0.33%)
Jul 28, 2014	9.910	9.955	9.852	9.918	1,818,244	-0.32(-3.15%)
Jul 25, 2014	10.23	10.32	10.17	10.24	7,189,203	+0.99(+10.73%)
Jul 24, 2014	9.182	9.256	9.165	9.248	515,104	+0.12(+1.36%)
Jul 23, 2014	9.157	9.165	9.107	9.124	2,940,700	+0.08(+0.91%)
Jul 22, 2014	9.149	9.157	9.033	9.041	2,737,776	+0.02(+0.28%)
Jul 21, 2014	9.000	9.033	8.942	9.016	309,243	-0.02(-0.18%)
Jul 18, 2014	9.008	9.049	8.967	9.033	520,161	-0.04(-0.46%)
Jul 17, 2014	9.223	9.273	9.049	9.074	788,952	-0.27(-2.92%)
Jul 16, 2014	9.356	9.369	9.293	9.347	789,697	+0.07(+0.80%)
Jul 15, 2014	9.281	9.322	9.219	9.273	1,014,361	+0.26(+2.94%)
Jul 14, 2014	8.983	9.074	8.958	9.008	365,258	+0.12(+1.30%)
Jul 11, 2014	8.892	8.934	8.810	8.892	506,991	-0.06(-0.65%)
Jul 10, 2014	8.752	8.958	8.743	8.950	624,229	-0.02(-0.28%)
Jul 09, 2014	8.967	9.000	8.934	8.975	890,017	-0.09(-1.00%)
Jul 08, 2014	9.182	9.198	9.037	9.066	761,459	-0.28(-3.01%)
Jul 07, 2014	9.389	9.389	9.322	9.347	534,755	-0.10(-1.05%)
Jul 03, 2014	9.314	9.447	9.447	9.447	516,325	+0.17(+1.78%)
Jul 02, 2014	9.240	9.298	9.223	9.281	334,548	+0.02(+0.18%)
Jul 01, 2014	9.281	9.314	9.231	9.265	718,621	-0.07(-0.80%)
Jun 30, 2014	9.298	9.347	9.281	9.339	775,853	+0.07(+0.80%)
Jun 27, 2014	9.190	9.273	9.182	9.265	564,725	+0.10(+1.08%)
Jun 26, 2014	9.016	9.182	8.992	9.165	656,789	+0.02(+0.27%)
Jun 25, 2014	9.083	9.147	9.049	9.140	1,677,167	+0.02(+0.27%)
Jun 24, 2014	9.198	9.231	9.107	9.116	663,538	-0.18(-1.96%)
Jun 23, 2014	9.298	9.306	9.273	9.298	511,515	-0.17(-1.75%)
Jun 20, 2014	9.504	9.521	9.438	9.463	362,279	-0.09(-0.95%)
Jun 19, 2014	9.595	9.595	9.513	9.554	401,791	-0.03(-0.35%)
Jun 18, 2014	9.504	9.595	9.455	9.587	645,384	+0.00(+0.00%)
Jun 17, 2014	9.447	9.612	9.447	9.587	439,054	+0.04(+0.43%)
Jun 16, 2014	9.554	9.637	9.513	9.546	434,713	-0.03(-0.35%)
Jun 13, 2014	9.554	9.612	9.554	9.579	669,728	+0.16(+1.67%)
Jun 12, 2014	9.455	9.488	9.397	9.422	485,803	-0.03(-0.35%)
Jun 11, 2014	9.447	9.480	9.418	9.455	804,402	-0.04(-0.44%)
Jun 10, 2014	9.513	9.517	9.430	9.496	433,354	+0.06(+0.61%)
Jun 06, 2014	9.413	9.471	9.376	9.438	1,781,461	+0.07(+0.71%)
Jun 05, 2014	9.397	9.413	9.334	9.372	910,790	+0.06(+0.62%)
Jun 04, 2014	9.289	9.339	9.265	9.314	607,525	-0.12(-1.31%)
Jun 03, 2014	9.438	9.459	9.372	9.438	516,205	-0.09(-0.95%)
Jun 02, 2014	9.595	9.595	9.480	9.529	512,670	-0.04(-0.43%)
May 30, 2014	9.496	9.595	9.496	9.571	964,975	+0.03(+0.35%)
May 29, 2014	9.513	9.562	9.496	9.538	531,514	+0.10(+1.05%)
May 28, 2014	9.463	9.471	9.413	9.438	556,116	+0.06(+0.62%)
May 27, 2014	9.347	9.496	9.331	9.380	1,812,689	+0.07(+0.80%)
May 23, 2014	9.273	9.306	9.306	9.306	509,314	+0.08(+0.90%)
May 22, 2014	9.198	9.248	9.174	9.223	289,599	+0.04(+0.45%)
May 21, 2014	9.182	9.223	9.157	9.182	1,323,187	+0.12(+1.37%)
May 20, 2014	9.058	9.140	9.016	9.058	850,964	+0.07(+0.83%)
May 19, 2014	8.925	9.025	8.925	8.983	685,566	+0.02(+0.18%)
May 16, 2014	8.967	9.006	8.909	8.967	638,028	-0.05(-0.55%)
May 15, 2014	9.091	9.107	8.976	9.016	720,796	-0.12(-1.36%)
May 14, 2014	9.132	9.223	9.116	9.140	848,899	+0.01(+0.09%)
May 13, 2014	9.174	9.182	9.116	9.132	747,217	+0.02(+0.27%)
May 12, 2014	9.099	9.149	9.049	9.107	951,680	+0.05(+0.55%)
May 09, 2014	9.091	9.103	9.025	9.058	570,710	-0.15(-1.62%)
May 08, 2014	9.248	9.322	9.182	9.207	946,359	+0.08(+0.91%)
May 07, 2014	9.132	9.174	9.099	9.124	809,518	+0.02(+0.18%)
May 06, 2014	9.190	9.190	9.099	9.107	1,092,257	-0.16(-1.70%)
May 05, 2014	9.190	9.265	9.182	9.265	895,002	-0.01(-0.09%)
May 02, 2014	9.339	9.389	9.207	9.273	3,443,025	+0.68(+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.