Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.62	11.90	11.39	11.40	5,380,154	-0.25(-2.16%)
Jul 30, 2014	11.73	11.91	11.59	11.65	4,575,092	-0.08(-0.68%)
Jul 29, 2014	11.88	12.00	11.70	11.73	5,281,238	-0.19(-1.61%)
Jul 28, 2014	11.80	11.96	11.71	11.92	4,376,065	+0.08(+0.67%)
Jul 25, 2014	11.86	12.03	11.78	11.84	2,968,672	-0.07(-0.56%)
Jul 24, 2014	11.88	12.03	11.88	11.91	3,216,441	-0.01(-0.06%)
Jul 23, 2014	11.90	11.94	11.87	11.92	2,133,721	+0.01(+0.06%)
Jul 22, 2014	11.85	11.92	11.82	11.91	2,677,314	+0.07(+0.62%)
Jul 21, 2014	11.70	11.86	11.65	11.84	3,422,182	+0.11(+0.96%)
Jul 18, 2014	11.76	11.76	11.60	11.72	3,306,699	-0.01(-0.06%)
Jul 17, 2014	11.72	12.12	11.72	11.73	4,231,234	-0.08(-0.67%)
Jul 16, 2014	11.74	11.87	11.59	11.81	4,798,043	+0.08(+0.68%)
Jul 15, 2014	11.92	11.99	11.70	11.73	5,606,837	-0.20(-1.67%)
Jul 14, 2014	11.91	11.97	11.81	11.93	4,218,734	+0.07(+0.61%)
Jul 11, 2014	11.80	11.89	11.76	11.86	10,188,274	+0.07(+0.62%)
Jul 10, 2014	11.63	11.84	11.60	11.78	4,062,376	+0.04(+0.34%)
Jul 09, 2014	11.67	11.76	11.65	11.74	3,767,298	+0.08(+0.68%)
Jul 08, 2014	11.67	11.73	11.56	11.67	6,845,397	-0.03(-0.28%)
Jul 07, 2014	11.70	11.78	11.67	11.70	2,636,188	-0.03(-0.28%)
Jul 03, 2014	11.77	11.73	11.73	11.73	2,947,670	-0.05(-0.39%)
Jul 02, 2014	11.76	11.89	11.69	11.78	3,786,707	-0.00(-0.01%)
Jul 01, 2014	11.79	11.91	11.78	11.78	3,431,001	+0.04(+0.35%)
Jun 30, 2014	11.77	11.92	11.69	11.74	3,053,228	-0.09(-0.73%)
Jun 27, 2014	11.67	11.87	11.67	11.82	7,015,008	+0.11(+0.96%)
Jun 26, 2014	11.65	11.72	11.62	11.71	1,405,664	+0.04(+0.34%)
Jun 25, 2014	11.67	11.77	11.61	11.67	7,801,967	-0.03(-0.25%)
Jun 24, 2014	11.71	11.77	11.65	11.70	3,935,467	-0.02(-0.14%)
Jun 23, 2014	11.57	11.78	11.57	11.72	6,723,346	+0.15(+1.26%)
Jun 20, 2014	11.45	11.62	11.37	11.57	5,896,085	+0.18(+1.57%)
Jun 19, 2014	11.27	11.48	11.09	11.39	5,663,894	+0.09(+0.76%)
Jun 18, 2014	11.11	11.35	11.06	11.31	3,413,732	+0.15(+1.31%)
Jun 17, 2014	11.06	11.24	11.03	11.16	1,913,922	+0.04(+0.36%)
Jun 16, 2014	11.04	11.19	11.00	11.12	1,213,919	+0.07(+0.66%)
Jun 13, 2014	11.08	11.17	10.97	11.05	2,241,391	-0.05(-0.42%)
Jun 12, 2014	11.14	11.27	11.06	11.10	3,524,470	-0.09(-0.83%)
Jun 11, 2014	11.09	11.25	11.09	11.19	2,800,576	+0.05(+0.48%)
Jun 10, 2014	11.08	11.27	11.07	11.13	5,192,906	+0.09(+0.78%)
Jun 06, 2014	11.11	11.23	11.01	11.05	2,448,295	+0.00(+0.00%)
Jun 05, 2014	10.62	11.06	10.54	11.05	6,913,639	+0.52(+4.91%)
Jun 04, 2014	10.34	10.58	10.33	10.53	4,875,500	+0.04(+0.38%)
Jun 03, 2014	11.00	11.00	10.43	10.49	5,255,475	+0.01(+0.13%)
Jun 02, 2014	10.50	10.56	10.47	10.48	4,506,233	+0.01(+0.06%)
May 30, 2014	10.36	10.55	10.36	10.47	7,937,582	+0.08(+0.77%)
May 29, 2014	10.43	10.49	10.29	10.39	5,223,110	+0.00(+0.00%)
May 28, 2014	10.62	10.64	10.38	10.39	6,365,680	-0.20(-1.88%)
May 27, 2014	10.66	10.83	10.47	10.59	2,605,542	-0.06(-0.56%)
May 23, 2014	10.60	10.65	10.65	10.65	4,264,368	+0.05(+0.47%)
May 22, 2014	10.50	10.63	10.47	10.60	2,092,757	+0.04(+0.41%)
May 21, 2014	10.56	10.69	10.49	10.56	2,630,631	-0.01(-0.06%)
May 20, 2014	10.67	10.71	10.49	10.56	14,717,612	-0.05(-0.50%)
May 19, 2014	10.45	10.63	10.38	10.62	6,838,372	+0.11(+1.01%)
May 16, 2014	10.38	10.57	10.38	10.51	4,204,730	+0.08(+0.76%)
May 15, 2014	10.38	10.60	10.33	10.43	7,412,135	+0.00(+0.00%)
May 14, 2014	10.45	10.63	10.27	10.43	6,902,548	-0.07(-0.69%)
May 13, 2014	10.46	10.69	10.46	10.51	12,510,732	-0.07(-0.63%)
May 12, 2014	10.79	10.97	10.46	10.57	10,527,637	-0.22(-2.03%)
May 09, 2014	10.80	10.94	10.62	10.79	4,220,035	-0.11(-1.03%)
May 08, 2014	10.94	11.03	10.84	10.90	8,551,996	-0.10(-0.90%)
May 07, 2014	10.84	11.01	10.78	11.00	8,589,209	+0.17(+1.59%)
May 06, 2014	11.06	11.13	10.77	10.83	21,525,720	-0.31(-2.80%)
May 05, 2014	11.22	11.44	10.96	11.14	5,033,409	-0.09(-0.83%)
May 02, 2014	11.27	11.47	11.18	11.23	4,518,794	-0.03(-0.29%)

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.