Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.52	10.66	10.30	10.44	105,741	-0.09(-0.85%)
Jul 30, 2014	10.55	10.72	10.53	10.53	84,466	-0.07(-0.66%)
Jul 29, 2014	10.56	10.82	10.55	10.60	93,199	+0.05(+0.47%)
Jul 28, 2014	10.52	10.93	10.52	10.55	130,898	-0.23(-2.13%)
Jul 25, 2014	11.15	11.25	10.72	10.78	83,836	-0.52(-4.60%)
Jul 24, 2014	11.45	11.50	11.19	11.30	40,483	-0.16(-1.40%)
Jul 23, 2014	11.53	11.77	11.40	11.46	41,287	-0.08(-0.69%)
Jul 22, 2014	11.78	11.96	11.51	11.54	64,220	-0.14(-1.20%)
Jul 21, 2014	11.45	11.79	11.45	11.68	46,021	+0.10(+0.86%)
Jul 18, 2014	11.13	11.73	11.13	11.58	57,402	+0.35(+3.12%)
Jul 17, 2014	11.60	11.72	11.17	11.23	65,016	-0.40(-3.44%)
Jul 16, 2014	11.40	11.66	11.27	11.63	61,790	+0.26(+2.29%)
Jul 15, 2014	11.57	11.66	11.32	11.37	50,149	-0.18(-1.56%)
Jul 14, 2014	11.43	11.72	11.30	11.55	69,629	+0.27(+2.39%)
Jul 11, 2014	11.32	11.54	11.12	11.28	51,681	-0.10(-0.88%)
Jul 10, 2014	11.90	12.01	11.33	11.38	107,179	-0.68(-5.64%)
Jul 09, 2014	11.95	12.15	11.95	12.06	62,274	+0.03(+0.25%)
Jul 08, 2014	11.86	12.13	11.74	12.03	156,678	+0.08(+0.67%)
Jul 07, 2014	12.37	12.37	11.81	11.95	208,130	-0.53(-4.25%)
Jul 03, 2014	11.85	12.48	12.48	12.48	127,500	+0.66(+5.58%)
Jul 02, 2014	11.65	11.85	11.58	11.82	188,172	+0.11(+0.94%)
Jul 01, 2014	11.44	11.77	11.26	11.71	199,067	+0.32(+2.81%)
Jun 30, 2014	10.90	11.39	10.50	11.39	295,109	+0.31(+2.80%)
Jun 27, 2014	11.26	11.35	11.04	11.08	1,730,913	-0.15(-1.34%)
Jun 26, 2014	11.11	11.38	11.02	11.23	172,952	-0.03(-0.27%)
Jun 25, 2014	10.93	11.26	10.80	11.26	176,020	+0.20(+1.81%)
Jun 24, 2014	11.20	11.29	10.90	11.06	141,856	-0.18(-1.60%)
Jun 23, 2014	11.15	11.25	11.04	11.24	283,879	+0.31(+2.84%)
Jun 20, 2014	11.53	11.53	10.93	10.93	332,158	-0.16(-1.44%)
Jun 19, 2014	10.86	11.09	10.63	11.09	251,830	+0.29(+2.69%)
Jun 18, 2014	10.37	10.89	10.37	10.80	155,553	+0.24(+2.27%)
Jun 17, 2014	10.81	10.84	10.39	10.56	232,556	-0.34(-3.12%)
Jun 16, 2014	9.700	10.99	9.700	10.90	360,832	+1.25(+12.95%)
Jun 13, 2014	9.860	10.01	9.650	9.650	180,068	-0.20(-2.03%)
Jun 12, 2014	9.550	10.15	9.550	9.850	169,741	+0.30(+3.14%)
Jun 11, 2014	8.870	9.590	8.870	9.550	171,486	+0.60(+6.70%)
Jun 10, 2014	8.900	8.990	8.890	8.950	52,977	+0.05(+0.56%)
Jun 06, 2014	8.850	8.950	8.730	8.900	37,968	+0.00(+0.00%)
Jun 05, 2014	8.790	9.000	8.710	8.900	54,978	+0.06(+0.68%)
Jun 04, 2014	8.850	8.930	8.620	8.840	41,658	-0.07(-0.79%)
Jun 03, 2014	8.560	8.990	8.435	8.910	97,141	+0.33(+3.85%)
Jun 02, 2014	8.730	8.790	8.520	8.580	74,993	-0.19(-2.17%)
May 30, 2014	8.760	8.910	8.650	8.770	70,441	+0.07(+0.80%)
May 29, 2014	8.260	8.890	8.260	8.700	86,309	+0.49(+5.97%)
May 28, 2014	8.140	8.410	8.120	8.210	73,801	+0.19(+2.37%)
May 27, 2014	8.100	8.150	7.926	8.020	33,704	-0.08(-0.99%)
May 23, 2014	8.030	8.100	8.100	8.100	23,500	-0.01(-0.12%)
May 22, 2014	8.140	8.238	7.740	8.110	43,855	-0.03(-0.37%)
May 21, 2014	8.050	8.250	7.960	8.140	53,224	+0.14(+1.75%)
May 20, 2014	8.010	8.080	7.790	8.000	49,901	+0.01(+0.13%)
May 19, 2014	7.800	8.190	7.800	7.990	20,721	+0.10(+1.27%)
May 16, 2014	7.890	7.900	7.780	7.890	22,347	-0.01(-0.13%)
May 15, 2014	7.990	8.000	7.770	7.900	62,317	-0.10(-1.25%)
May 14, 2014	8.240	8.240	7.990	8.000	46,954	-0.22(-2.68%)
May 13, 2014	8.220	8.280	8.180	8.220	35,507	-0.03(-0.36%)
May 12, 2014	8.360	8.460	8.170	8.250	23,379	-0.08(-0.96%)
May 09, 2014	8.210	8.360	7.990	8.330	56,106	-0.04(-0.48%)
May 08, 2014	8.450	8.530	8.200	8.370	69,171	-0.14(-1.65%)
May 07, 2014	8.580	8.580	8.460	8.510	15,093	-0.09(-1.05%)
May 06, 2014	8.640	8.650	8.560	8.600	24,751	-0.07(-0.81%)
May 05, 2014	8.950	9.000	8.640	8.670	34,294	-0.32(-3.56%)
May 02, 2014	9.140	9.160	8.910	8.990	14,887	-0.08(-0.88%)

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.