Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.33	10.39	10.02	10.37	4,740	+0.15(+1.47%)
Jul 30, 2014	10.44	10.60	10.05	10.22	7,555	-0.10(-0.97%)
Jul 29, 2014	10.49	10.51	10.05	10.32	6,353	-0.28(-2.64%)
Jul 28, 2014	10.60	10.60	10.50	10.60	1,435	-0.17(-1.58%)
Jul 25, 2014	10.78	10.78	10.57	10.77	3,629	-0.01(-0.09%)
Jul 24, 2014	10.76	10.80	10.76	10.78	1,574	+0.09(+0.84%)
Jul 23, 2014	10.49	10.80	10.49	10.69	9,386	+0.27(+2.59%)
Jul 22, 2014	10.23	10.47	10.23	10.42	1,949	+0.12(+1.17%)
Jul 21, 2014	10.33	10.33	10.24	10.30	1,117	+0.00(+0.00%)
Jul 18, 2014	10.30	10.39	10.11	10.30	4,500	-0.02(-0.19%)
Jul 17, 2014	10.27	10.43	10.27	10.32	3,508	-0.00(-0.03%)
Jul 16, 2014	10.38	10.57	10.32	10.32	4,853	-0.04(-0.36%)
Jul 15, 2014	10.44	10.68	10.27	10.36	2,705	+0.07(+0.68%)
Jul 14, 2014	10.29	10.60	10.27	10.29	11,398	+0.02(+0.19%)
Jul 11, 2014	10.52	10.59	10.25	10.27	1,722	-0.13(-1.25%)
Jul 10, 2014	10.29	10.49	10.06	10.40	9,709	+0.00(+0.00%)
Jul 09, 2014	10.42	10.42	10.18	10.40	4,328	+0.01(+0.10%)
Jul 08, 2014	10.42	10.50	10.25	10.39	10,180	-0.03(-0.29%)
Jul 07, 2014	10.49	10.49	10.33	10.42	2,103	-0.07(-0.67%)
Jul 03, 2014	10.48	10.49	10.49	10.49	2,300	+0.19(+1.84%)
Jul 02, 2014	10.48	10.64	10.27	10.30	5,224	-0.10(-0.96%)
Jul 01, 2014	10.29	10.64	10.25	10.40	6,180	-0.01(-0.10%)
Jun 30, 2014	10.41	10.41	10.41	10.41	223	+0.07(+0.68%)
Jun 27, 2014	10.33	10.34	10.30	10.34	1,343	+0.26(+2.58%)
Jun 26, 2014	10.08	10.25	10.08	10.08	2,653	+0.02(+0.20%)
Jun 25, 2014	10.25	10.25	10.06	10.06	3,604	-0.28(-2.71%)
Jun 24, 2014	10.41	10.54	10.21	10.34	1,914	-0.30(-2.82%)
Jun 23, 2014	10.44	10.64	10.35	10.64	3,783	-0.03(-0.28%)
Jun 20, 2014	10.54	10.69	10.34	10.67	7,914	+0.10(+0.95%)
Jun 19, 2014	10.52	10.74	10.51	10.57	5,831	-0.23(-2.13%)
Jun 18, 2014	10.55	10.80	10.53	10.80	1,131	+0.09(+0.84%)
Jun 17, 2014	10.84	10.89	10.66	10.71	8,464	-0.02(-0.19%)
Jun 16, 2014	10.70	11.00	10.65	10.73	7,819	-0.07(-0.64%)
Jun 13, 2014	10.85	10.97	10.71	10.80	3,949	-0.20(-1.82%)
Jun 12, 2014	10.88	11.00	10.56	11.00	6,149	+0.26(+2.42%)
Jun 11, 2014	10.82	10.88	10.63	10.74	4,864	+0.09(+0.85%)
Jun 10, 2014	10.92	10.96	10.61	10.65	7,510	-0.15(-1.39%)
Jun 06, 2014	10.60	10.88	10.50	10.80	12,241	+0.10(+0.94%)
Jun 05, 2014	10.81	11.00	10.48	10.70	8,090	+0.10(+0.94%)
Jun 04, 2014	10.82	11.00	10.46	10.60	9,268	-0.10(-0.93%)
Jun 03, 2014	10.76	10.93	10.70	10.70	9,378	-0.13(-1.20%)
Jun 02, 2014	11.00	11.10	10.69	10.83	9,671	-0.17(-1.55%)
May 30, 2014	10.77	11.07	10.73	11.00	3,304	+0.00(+0.00%)
May 29, 2014	10.89	11.24	10.89	11.00	2,094	+0.18(+1.66%)
May 28, 2014	11.15	11.15	10.76	10.82	3,358	-0.32(-2.87%)
May 27, 2014	10.81	11.14	10.76	11.14	7,879	+0.56(+5.29%)
May 23, 2014	10.21	10.58	10.58	10.58	14,500	-0.62(-5.54%)
May 22, 2014	10.46	11.25	10.36	11.20	9,160	+0.68(+6.46%)
May 21, 2014	10.11	10.55	10.11	10.52	1,816	+0.42(+4.16%)
May 20, 2014	10.10	10.78	9.750	10.10	12,034	-0.02(-0.20%)
May 19, 2014	9.964	10.20	9.800	10.12	21,176	+0.11(+1.10%)
May 16, 2014	9.800	10.10	9.650	10.01	12,466	+0.19(+1.93%)
May 15, 2014	9.700	9.920	9.700	9.820	9,751	+0.06(+0.61%)
May 14, 2014	9.830	9.830	9.680	9.760	9,414	+0.07(+0.72%)
May 12, 2014	9.710	9.690	9.690	9.690	336	-0.22(-2.22%)
May 09, 2014	9.910	9.910	9.910	9.910	186	+0.23(+2.38%)
May 08, 2014	9.680	9.680	9.680	9.680	148	+0.09(+0.94%)
May 07, 2014	9.551	9.800	9.550	9.590	14,469	+0.04(+0.42%)
May 06, 2014	9.550	9.553	9.550	9.550	2,230	-0.18(-1.85%)
May 05, 2014	9.720	9.730	9.720	9.730	201	+0.24(+2.53%)
May 02, 2014	9.630	9.630	9.490	9.490	915	-0.20(-2.06%)

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.