Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.02	12.06	11.88	11.91	4,322,559	-0.20(-1.65%)
Jul 30, 2014	12.16	12.16	12.03	12.11	5,017,993	+0.01(+0.12%)
Jul 29, 2014	12.06	12.21	12.06	12.10	6,192,283	+0.00(+0.02%)
Jul 28, 2014	11.96	12.11	11.91	12.10	3,529,292	+0.14(+1.13%)
Jul 25, 2014	11.91	12.00	11.86	11.96	5,090,459	+0.04(+0.33%)
Jul 24, 2014	11.67	12.02	11.67	11.92	7,490,970	+0.30(+2.60%)
Jul 23, 2014	11.70	11.75	11.62	11.62	6,718,606	-0.08(-0.72%)
Jul 22, 2014	11.60	11.75	11.59	11.70	4,568,839	+0.11(+0.95%)
Jul 21, 2014	11.55	11.64	11.46	11.59	6,351,626	+0.02(+0.17%)
Jul 18, 2014	11.50	11.76	11.44	11.57	8,709,080	+0.11(+0.93%)
Jul 17, 2014	11.34	11.50	11.33	11.47	3,239,049	+0.09(+0.77%)
Jul 16, 2014	11.28	11.40	11.28	11.38	2,031,061	+0.08(+0.67%)
Jul 15, 2014	11.37	11.42	11.28	11.30	5,743,985	-0.06(-0.52%)
Jul 14, 2014	11.19	11.39	11.16	11.36	4,907,957	+0.32(+2.89%)
Jul 11, 2014	10.88	11.06	10.85	11.04	2,704,339	+0.14(+1.32%)
Jul 10, 2014	10.93	10.97	10.82	10.90	4,105,327	-0.15(-1.33%)
Jul 09, 2014	11.00	11.07	10.98	11.05	2,936,874	+0.06(+0.51%)
Jul 08, 2014	11.19	11.21	10.96	10.99	4,751,791	-0.22(-1.99%)
Jul 07, 2014	11.24	11.27	11.14	11.21	5,153,285	-0.07(-0.58%)
Jul 03, 2014	11.20	11.28	11.28	11.28	3,349,354	+0.08(+0.73%)
Jul 02, 2014	11.08	11.21	11.02	11.20	5,410,502	+0.09(+0.81%)
Jul 01, 2014	10.96	11.14	10.88	11.10	6,851,815	+0.20(+1.84%)
Jun 30, 2014	10.76	10.94	10.69	10.90	5,609,172	+0.11(+0.99%)
Jun 27, 2014	10.73	10.86	10.69	10.80	5,135,297	+0.06(+0.58%)
Jun 26, 2014	10.57	10.78	10.53	10.74	5,229,162	+0.14(+1.28%)
Jun 25, 2014	10.63	10.86	10.59	10.60	5,236,404	-0.05(-0.48%)
Jun 24, 2014	10.88	10.92	10.63	10.65	5,710,364	-0.32(-2.96%)
Jun 23, 2014	10.67	11.08	10.67	10.98	9,000,375	+0.31(+2.89%)
Jun 20, 2014	10.60	10.67	10.56	10.67	4,572,664	+0.07(+0.67%)
Jun 19, 2014	10.69	10.71	10.55	10.60	3,478,179	-0.10(-0.95%)
Jun 18, 2014	10.53	10.71	10.49	10.70	4,258,617	+0.18(+1.72%)
Jun 17, 2014	10.31	10.53	10.30	10.52	3,214,406	+0.20(+1.91%)
Jun 16, 2014	10.37	10.38	10.26	10.32	3,980,947	-0.05(-0.49%)
Jun 13, 2014	10.38	10.46	10.35	10.37	3,869,647	-0.02(-0.19%)
Jun 12, 2014	10.32	10.52	10.23	10.39	4,882,135	+0.09(+0.91%)
Jun 11, 2014	10.42	10.42	10.28	10.30	4,135,456	-0.15(-1.41%)
Jun 10, 2014	10.58	10.60	10.42	10.44	2,815,215	-0.13(-1.25%)
Jun 06, 2014	10.67	10.74	10.56	10.58	4,538,136	-0.03(-0.24%)
Jun 05, 2014	10.66	10.74	10.37	10.60	11,854,669	-0.13(-1.21%)
Jun 04, 2014	10.69	10.75	10.62	10.73	3,597,748	+0.03(+0.29%)
Jun 03, 2014	10.58	10.74	10.58	10.70	4,333,793	+0.08(+0.74%)
Jun 02, 2014	10.67	10.71	10.58	10.62	3,114,462	-0.04(-0.34%)
May 30, 2014	10.54	10.73	10.53	10.66	4,846,817	+0.05(+0.50%)
May 29, 2014	10.55	10.62	10.47	10.60	3,646,874	+0.09(+0.88%)
May 28, 2014	10.40	10.55	10.38	10.51	3,807,877	+0.13(+1.25%)
May 27, 2014	10.29	10.50	10.28	10.38	5,333,172	+0.13(+1.29%)
May 23, 2014	10.25	10.25	10.25	10.25	2,518,024	+0.02(+0.19%)
May 22, 2014	10.19	10.27	10.15	10.23	1,600,945	+0.02(+0.22%)
May 21, 2014	10.10	10.27	10.05	10.21	3,999,497	+0.15(+1.54%)
May 20, 2014	10.20	10.26	10.04	10.05	3,868,806	-0.13(-1.27%)
May 19, 2014	10.08	10.22	10.06	10.18	2,416,552	+0.04(+0.42%)
May 16, 2014	10.16	10.21	10.06	10.14	5,176,013	-0.04(-0.44%)
May 15, 2014	10.27	10.30	10.12	10.19	5,641,145	-0.09(-0.85%)
May 14, 2014	10.28	10.39	10.24	10.27	5,339,672	+0.01(+0.05%)
May 13, 2014	10.34	10.40	9.758	10.27	6,793,974	-0.09(-0.87%)
May 12, 2014	10.31	10.42	10.30	10.36	3,284,006	+0.13(+1.27%)
May 09, 2014	10.23	10.30	10.18	10.23	6,058,523	-0.05(-0.52%)
May 08, 2014	10.36	10.48	10.26	10.28	4,128,051	-0.09(-0.84%)
May 07, 2014	10.23	10.51	10.23	10.37	4,806,698	+0.16(+1.57%)
May 06, 2014	10.31	10.31	10.17	10.21	5,425,159	-0.11(-1.09%)
May 05, 2014	10.25	10.39	10.18	10.32	2,967,812	-0.04(-0.41%)
May 02, 2014	10.39	10.51	10.36	10.36	3,305,961	-0.02(-0.22%)

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.