Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.49	10.68	9.500	10.19	3,457,612	-0.40(-3.78%)
Jul 30, 2014	10.43	10.62	10.37	10.59	2,159,856	+0.27(+2.62%)
Jul 29, 2014	10.86	10.94	10.31	10.32	3,277,510	-0.43(-4.00%)
Jul 28, 2014	11.21	11.23	10.72	10.75	2,779,514	-0.37(-3.33%)
Jul 25, 2014	11.12	11.22	10.89	11.12	2,020,978	-0.03(-0.27%)
Jul 24, 2014	10.50	11.22	10.43	11.15	4,422,496	+0.61(+5.79%)
Jul 23, 2014	10.68	10.75	10.47	10.54	1,851,712	-0.09(-0.85%)
Jul 22, 2014	10.82	10.84	10.63	10.63	1,452,283	-0.10(-0.93%)
Jul 21, 2014	10.90	11.06	10.65	10.73	1,991,284	-0.03(-0.28%)
Jul 18, 2014	10.62	10.86	10.62	10.76	2,163,282	+0.27(+2.57%)
Jul 17, 2014	10.50	10.98	10.41	10.49	3,792,033	-0.23(-2.15%)
Jul 16, 2014	11.43	11.80	10.65	10.72	7,792,415	-1.42(-11.70%)
Jul 15, 2014	11.99	12.22	11.96	12.14	2,851,537	+0.11(+0.91%)
Jul 14, 2014	12.50	12.50	12.00	12.03	3,693,117	-0.34(-2.75%)
Jul 11, 2014	12.31	12.44	12.21	12.37	2,956,897	+0.22(+1.81%)
Jul 10, 2014	11.82	12.42	11.76	12.15	4,841,387	-0.01(-0.08%)
Jul 09, 2014	11.77	12.24	11.75	12.16	4,712,044	+0.48(+4.11%)
Jul 08, 2014	11.90	11.95	11.28	11.68	4,951,922	-0.33(-2.75%)
Jul 07, 2014	11.30	12.10	11.26	12.01	4,507,571	+0.64(+5.63%)
Jul 04, 2014	11.39	11.45	11.26	11.37	799,954	+0.08(+0.71%)
Jul 03, 2014	11.30	11.42	11.26	11.29	1,810,531	-0.10(-0.88%)
Jul 02, 2014	11.41	11.60	11.31	11.39	3,858,682	+0.45(+4.11%)
Jun 30, 2014		10.94	10.94	10.94	0	+0.48(+4.59%)
Jun 27, 2014	10.59	10.59	10.39	10.46	1,643,376	-0.14(-1.32%)
Jun 26, 2014	10.75	10.76	10.50	10.60	1,956,153	-0.11(-1.03%)
Jun 25, 2014	10.41	10.82	10.36	10.71	2,825,568	+0.14(+1.32%)
Jun 24, 2014	10.77	10.86	10.53	10.57	2,969,019	-0.28(-2.58%)
Jun 23, 2014	10.65	10.89	10.59	10.85	4,870,753	+0.34(+3.24%)
Jun 20, 2014	9.910	10.64	9.660	10.51	7,550,249	+0.67(+6.81%)
Jun 19, 2014	10.03	10.30	9.760	9.840	7,896,348	+0.84(+9.33%)
Jun 18, 2014	9.000	9.170	8.880	9.000	3,789,292	+0.26(+2.97%)
Jun 17, 2014	8.610	8.780	8.530	8.740	1,266,080	+0.16(+1.86%)
Jun 16, 2014	8.550	8.610	8.470	8.580	989,639	+0.01(+0.12%)
Jun 13, 2014	8.810	8.930	8.520	8.570	1,438,198	-0.24(-2.72%)
Jun 12, 2014	8.500	8.820	8.430	8.810	1,684,561	+0.35(+4.14%)
Jun 11, 2014	8.480	8.560	8.450	8.460	1,058,030	-0.10(-1.17%)
Jun 10, 2014	8.700	8.700	8.550	8.560	1,172,101	+0.17(+2.03%)
Jun 06, 2014	8.540	8.540	8.370	8.390	1,273,328	-0.03(-0.36%)
Jun 05, 2014	8.470	8.550	8.290	8.420	1,356,410	+0.02(+0.24%)
Jun 04, 2014	8.090	8.610	8.090	8.400	2,136,469	+0.25(+3.07%)
Jun 03, 2014	8.050	8.190	7.960	8.150	1,297,047	+0.08(+0.99%)
Jun 02, 2014	8.220	8.390	8.000	8.070	1,401,884	-0.20(-2.42%)
May 30, 2014	8.420	8.480	8.230	8.270	2,324,248	-0.13(-1.55%)
May 29, 2014	8.150	8.540	8.150	8.400	2,699,711	+0.48(+6.06%)
May 28, 2014	7.880	7.930	7.780	7.920	732,398	+0.00(+0.00%)
May 27, 2014	7.910	7.940	7.850	7.920	624,515	-0.06(-0.75%)
May 26, 2014	7.910	7.990	7.890	7.980	406,588	+0.11(+1.40%)
May 23, 2014	7.890	7.950	7.825	7.870	615,963	-0.10(-1.25%)
May 22, 2014	7.950	8.050	7.930	7.970	376,281	-0.02(-0.25%)
May 21, 2014	7.920	8.000	7.850	7.990	847,414	+0.09(+1.14%)
May 20, 2014	7.960	7.990	7.840	7.900	750,538	+0.02(+0.25%)
May 16, 2014		7.880	7.880	7.880	0	-0.15(-1.87%)
May 15, 2014	8.000	8.100	7.800	8.030	1,822,941	+0.03(+0.37%)
May 14, 2014	8.190	8.190	7.950	8.000	960,126	-0.12(-1.48%)
May 13, 2014	8.170	8.240	8.070	8.120	1,040,825	+0.03(+0.37%)
May 12, 2014	8.030	8.150	7.980	8.090	985,145	+0.14(+1.76%)
May 09, 2014	7.950	8.060	7.850	7.950	1,286,859	+0.01(+0.13%)
May 08, 2014	7.950	8.160	7.860	7.940	1,465,062	+0.00(+0.00%)
May 07, 2014	8.400	8.420	7.860	7.940	2,041,949	-0.41(-4.91%)
May 06, 2014	8.580	8.630	8.320	8.350	2,340,612	-0.33(-3.80%)
May 05, 2014	8.850	8.920	8.560	8.680	1,923,884	-0.27(-3.02%)
May 02, 2014	8.730	9.020	8.680	8.950	1,655,648	+0.21(+2.40%)

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.