Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.44	11.49	11.31	11.34	9,866,229	-0.13(-1.13%)
Jul 30, 2014	11.39	11.53	11.37	11.47	7,395,455	+0.10(+0.91%)
Jul 29, 2014	11.38	11.45	11.34	11.37	5,778,161	-0.04(-0.34%)
Jul 28, 2014	11.37	11.44	11.31	11.41	4,888,543	+0.03(+0.29%)
Jul 25, 2014	11.46	11.46	11.33	11.37	3,878,991	-0.12(-1.07%)
Jul 24, 2014	11.48	11.53	11.44	11.50	5,500,549	+0.06(+0.51%)
Jul 23, 2014	11.45	11.48	11.36	11.44	4,441,866	+0.02(+0.17%)
Jul 22, 2014	11.39	11.48	11.37	11.42	4,173,330	+0.05(+0.40%)
Jul 21, 2014	11.35	11.39	11.29	11.37	4,141,448	+0.00(+0.00%)
Jul 18, 2014	11.29	11.39	11.25	11.37	4,695,147	+0.12(+1.10%)
Jul 17, 2014	11.33	11.48	11.22	11.25	6,952,298	-0.16(-1.37%)
Jul 16, 2014	11.31	11.45	11.28	11.41	10,171,832	+0.19(+1.68%)
Jul 15, 2014	11.31	11.33	11.17	11.22	11,902,950	-0.12(-1.03%)
Jul 14, 2014	11.56	11.56	11.33	11.33	6,265,633	-0.18(-1.52%)
Jul 11, 2014	11.24	11.54	11.20	11.51	14,563,585	+0.28(+2.49%)
Jul 10, 2014	11.16	11.27	11.13	11.23	5,815,395	-0.06(-0.52%)
Jul 09, 2014	11.26	11.36	11.24	11.29	5,981,941	+0.04(+0.35%)
Jul 08, 2014	11.22	11.34	11.19	11.25	11,834,703	-0.08(-0.74%)
Jul 07, 2014	11.29	11.33	11.23	11.33	6,032,107	+0.05(+0.40%)
Jul 03, 2014	11.24	11.29	11.29	11.29	2,120,650	+0.05(+0.46%)
Jul 02, 2014	11.30	11.35	11.19	11.24	7,560,656	-0.05(-0.40%)
Jul 01, 2014	11.28	11.32	11.21	11.28	7,386,326	+0.03(+0.23%)
Jun 30, 2014	11.20	11.28	11.17	11.26	13,209,442	+0.06(+0.52%)
Jun 27, 2014	11.02	11.23	10.99	11.20	27,891,296	+0.16(+1.47%)
Jun 26, 2014	10.89	11.05	10.86	11.04	16,107,843	+0.14(+1.31%)
Jun 25, 2014	10.81	10.90	10.76	10.89	7,361,619	+0.05(+0.48%)
Jun 24, 2014	10.83	10.96	10.77	10.84	8,672,664	+0.00(+0.00%)
Jun 23, 2014	10.71	10.86	10.68	10.84	6,123,901	+0.12(+1.09%)
Jun 20, 2014	10.66	10.77	10.62	10.72	10,330,278	+0.10(+0.92%)
Jun 19, 2014	10.67	10.72	10.59	10.63	5,925,956	-0.02(-0.18%)
Jun 18, 2014	10.55	10.66	10.44	10.65	8,738,565	+0.09(+0.86%)
Jun 17, 2014	10.35	10.60	10.35	10.55	6,403,539	+0.17(+1.63%)
Jun 16, 2014	10.42	10.48	10.38	10.39	3,847,981	-0.06(-0.56%)
Jun 13, 2014	10.41	10.47	10.39	10.44	4,144,036	+0.07(+0.69%)
Jun 12, 2014	10.56	10.56	10.35	10.37	5,748,619	-0.16(-1.51%)
Jun 11, 2014	10.63	10.65	10.50	10.53	6,157,969	-0.12(-1.09%)
Jun 10, 2014	10.59	10.66	10.51	10.65	8,029,128	+0.17(+1.66%)
Jun 06, 2014	10.51	10.57	10.43	10.47	6,859,662	+0.01(+0.06%)
Jun 05, 2014	10.47	10.48	10.36	10.47	8,613,883	-0.01(-0.06%)
Jun 04, 2014	10.27	10.52	10.24	10.47	11,282,707	+0.19(+1.88%)
Jun 03, 2014	10.27	10.31	10.21	10.28	5,511,508	-0.04(-0.37%)
Jun 02, 2014	10.44	10.44	10.29	10.32	8,352,363	-0.10(-0.93%)
May 30, 2014	10.35	10.43	10.32	10.42	11,251,911	+0.09(+0.87%)
May 29, 2014	10.27	10.33	10.24	10.33	9,408,601	+0.10(+1.01%)
May 28, 2014	10.18	10.27	10.16	10.22	7,667,575	+0.06(+0.57%)
May 27, 2014	10.19	10.24	10.11	10.17	9,165,496	+0.01(+0.06%)
May 23, 2014	10.15	10.16	10.16	10.16	7,233,406	+0.06(+0.60%)
May 22, 2014	10.06	10.13	10.02	10.10	8,760,130	+0.04(+0.36%)
May 21, 2014	10.18	10.22	10.04	10.06	13,436,106	-0.06(-0.64%)
May 20, 2014	10.35	10.38	10.11	10.13	8,164,820	-0.21(-1.99%)
May 19, 2014	10.21	10.35	10.19	10.33	4,450,810	+0.09(+0.88%)
May 16, 2014	10.24	10.26	10.14	10.24	6,353,393	-0.08(-0.81%)
May 15, 2014	10.32	10.36	10.23	10.33	5,682,622	+0.02(+0.19%)
May 14, 2014	10.57	10.58	10.30	10.31	9,049,852	-0.24(-2.32%)
May 13, 2014	10.63	10.65	10.32	10.55	5,844,805	-0.07(-0.67%)
May 12, 2014	10.56	10.67	10.53	10.62	5,659,304	+0.09(+0.86%)
May 09, 2014	10.46	10.55	10.43	10.53	4,280,489	+0.06(+0.62%)
May 08, 2014	10.46	10.66	10.42	10.47	6,582,349	-0.01(-0.12%)
May 07, 2014	10.44	10.48	10.27	10.48	11,612,026	+0.09(+0.87%)
May 06, 2014	10.45	10.54	10.38	10.39	8,295,501	-0.09(-0.86%)
May 05, 2014	10.42	10.55	10.35	10.48	10,201,968	-0.03(-0.24%)
May 02, 2014	10.55	10.60	10.35	10.51	14,146,879	+0.30(+2.90%)

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.