Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.09	12.14	11.88	11.89	1,170,675	-0.50(-4.07%)
Jul 30, 2014	12.35	12.52	12.32	12.39	573,302	-0.11(-0.85%)
Jul 29, 2014	12.31	12.59	12.28	12.50	571,600	+0.05(+0.39%)
Jul 28, 2014	12.42	12.49	12.32	12.45	546,271	+0.17(+1.39%)
Jul 25, 2014	12.29	12.33	12.15	12.28	953,632	-0.16(-1.31%)
Jul 24, 2014	12.50	12.63	12.36	12.44	4,513,765	+1.59(+14.63%)
Jul 23, 2014	10.83	10.99	10.83	10.85	683,140	+0.00(+0.00%)
Jul 22, 2014	10.65	10.88	10.62	10.85	623,400	+0.27(+2.54%)
Jul 21, 2014	10.52	10.60	10.49	10.58	305,940	+0.07(+0.70%)
Jul 18, 2014	10.45	10.53	10.43	10.51	282,430	+0.06(+0.54%)
Jul 17, 2014	10.52	10.62	10.42	10.45	397,812	-0.08(-0.77%)
Jul 16, 2014	10.61	10.63	10.50	10.53	552,905	+0.15(+1.49%)
Jul 15, 2014	10.40	10.41	10.34	10.38	515,463	-0.07(-0.62%)
Jul 14, 2014	10.40	10.49	10.38	10.44	597,088	+0.12(+1.18%)
Jul 11, 2014	10.27	10.37	10.24	10.32	735,471	+0.10(+0.96%)
Jul 10, 2014	10.27	10.29	10.12	10.22	569,196	-0.11(-1.10%)
Jul 09, 2014	10.25	10.36	10.17	10.34	955,040	+0.11(+1.03%)
Jul 08, 2014	10.42	10.42	10.18	10.23	541,476	-0.21(-2.03%)
Jul 07, 2014	10.58	10.60	10.43	10.44	455,941	-0.20(-1.91%)
Jul 03, 2014	10.71	10.65	10.65	10.65	415,074	-0.15(-1.43%)
Jul 02, 2014	10.75	10.81	10.74	10.80	455,723	+0.01(+0.11%)
Jul 01, 2014	10.65	10.85	10.62	10.79	633,915	+0.18(+1.73%)
Jun 30, 2014	10.53	10.68	10.46	10.61	499,864	-0.00(-0.04%)
Jun 27, 2014	10.49	10.62	10.45	10.61	342,170	-0.13(-1.18%)
Jun 26, 2014	10.70	10.75	10.62	10.74	263,340	-0.06(-0.53%)
Jun 25, 2014	10.68	10.79	10.64	10.79	367,481	+0.11(+0.99%)
Jun 24, 2014	10.80	10.81	10.69	10.69	199,324	-0.09(-0.83%)
Jun 23, 2014	10.83	10.85	10.71	10.78	297,782	-0.11(-0.97%)
Jun 20, 2014	10.80	10.99	10.71	10.88	809,195	+0.33(+3.16%)
Jun 19, 2014	10.67	10.68	10.52	10.55	584,329	-0.33(-2.99%)
Jun 18, 2014	10.75	10.88	10.71	10.88	382,123	-0.02(-0.22%)
Jun 17, 2014	10.76	10.92	10.74	10.90	472,071	-0.03(-0.30%)
Jun 16, 2014	10.90	10.98	10.88	10.93	329,261	-0.08(-0.74%)
Jun 13, 2014	10.96	11.05	10.92	11.01	405,046	+0.16(+1.50%)
Jun 12, 2014	10.87	10.91	10.80	10.85	327,907	-0.10(-0.89%)
Jun 11, 2014	10.97	10.97	10.89	10.95	282,062	-0.04(-0.37%)
Jun 10, 2014	10.91	10.99	10.86	10.99	413,815	-0.07(-0.66%)
Jun 06, 2014	11.16	11.16	11.06	11.06	295,098	-0.15(-1.38%)
Jun 05, 2014	11.00	11.22	11.00	11.22	312,992	+0.07(+0.66%)
Jun 04, 2014	11.03	11.20	10.98	11.14	695,850	+0.33(+3.01%)
Jun 03, 2014	10.90	10.92	10.79	10.82	757,136	+0.31(+2.94%)
Jun 02, 2014	10.71	10.75	10.48	10.51	383,172	-0.11(-1.07%)
May 30, 2014	10.59	10.72	10.53	10.62	422,724	+0.07(+0.62%)
May 29, 2014	10.75	10.78	10.53	10.56	418,707	-0.02(-0.23%)
May 28, 2014	10.65	10.73	10.54	10.58	554,099	+0.03(+0.31%)
May 27, 2014	10.36	10.60	10.36	10.55	545,567	+0.37(+3.68%)
May 23, 2014	10.14	10.18	10.18	10.18	696,500	+0.07(+0.68%)
May 22, 2014	9.875	10.14	9.834	10.11	1,420,602	-0.33(-3.16%)
May 21, 2014	10.41	10.45	10.39	10.44	297,506	+0.09(+0.87%)
May 20, 2014	10.40	10.44	10.31	10.35	506,910	+0.10(+0.95%)
May 19, 2014	10.14	10.27	10.12	10.25	413,745	-0.01(-0.08%)
May 16, 2014	10.29	10.29	10.18	10.26	344,029	-0.14(-1.33%)
May 15, 2014	10.47	10.49	10.27	10.40	627,395	-0.24(-2.22%)
May 14, 2014	10.71	10.74	10.62	10.63	481,393	-0.12(-1.14%)
May 13, 2014	10.72	10.76	10.65	10.75	616,342	-0.09(-0.83%)
May 12, 2014	10.88	10.92	10.75	10.84	1,349,704	+0.65(+6.39%)
May 09, 2014	10.23	10.31	10.14	10.19	801,734	-0.26(-2.49%)
May 08, 2014	10.48	10.61	10.40	10.45	531,301	+0.03(+0.31%)
May 07, 2014	10.79	10.80	10.26	10.42	1,504,112	-0.07(-0.62%)
May 06, 2014	10.67	10.67	10.48	10.49	816,152	-0.42(-3.88%)
May 05, 2014	10.87	10.99	10.82	10.91	272,228	-0.12(-1.11%)
May 02, 2014	10.87	11.09	10.83	11.03	706,398	-0.07(-0.59%)

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.