Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.61	12.70	12.46	12.46	84,777,184	-0.27(-2.12%)
Jul 30, 2014	12.60	12.79	12.50	12.73	101,886,584	+0.20(+1.56%)
Jul 29, 2014	12.68	12.68	12.53	12.53	63,020,568	-0.13(-1.03%)
Jul 28, 2014	12.73	12.75	12.63	12.66	48,131,944	-0.07(-0.58%)
Jul 25, 2014	12.73	12.77	12.70	12.73	43,619,092	-0.02(-0.19%)
Jul 24, 2014	12.71	12.77	12.70	12.76	56,941,200	+0.08(+0.64%)
Jul 23, 2014	12.68	12.77	12.67	12.68	57,722,444	+0.00(+0.00%)
Jul 22, 2014	12.73	12.76	12.64	12.68	71,112,576	+0.00(+0.00%)
Jul 21, 2014	12.59	12.70	12.55	12.68	75,452,984	+0.02(+0.19%)
Jul 18, 2014	12.47	12.66	12.46	12.65	91,651,664	+0.24(+1.91%)
Jul 17, 2014	12.62	12.64	12.36	12.41	139,912,432	-0.25(-2.00%)
Jul 16, 2014	12.79	12.79	12.60	12.67	150,998,144	-0.25(-1.90%)
Jul 15, 2014	12.86	12.95	12.79	12.91	122,120,264	+0.20(+1.54%)
Jul 14, 2014	12.76	12.80	12.68	12.72	71,879,936	+0.16(+1.24%)
Jul 11, 2014	12.57	12.60	12.50	12.56	69,601,896	-0.05(-0.39%)
Jul 10, 2014	12.52	12.68	12.46	12.61	74,806,128	-0.13(-1.03%)
Jul 09, 2014	12.76	12.82	12.69	12.74	56,511,196	+0.02(+0.13%)
Jul 08, 2014	12.92	12.93	12.68	12.73	89,132,848	-0.29(-2.26%)
Jul 07, 2014	13.06	13.07	12.93	13.02	75,877,056	-0.07(-0.56%)
Jul 03, 2014	13.13	13.09	13.09	13.09	86,415,400	+0.15(+1.14%)
Jul 02, 2014	12.89	13.09	12.87	12.95	106,562,360	+0.20(+1.60%)
Jul 01, 2014	12.56	12.78	12.56	12.74	90,516,144	+0.19(+1.50%)
Jun 30, 2014	12.50	12.62	12.49	12.55	57,848,608	+0.03(+0.26%)
Jun 27, 2014	12.56	12.59	12.50	12.52	71,193,264	-0.07(-0.52%)
Jun 26, 2014	12.61	12.68	12.47	12.59	81,803,688	-0.05(-0.39%)
Jun 25, 2014	12.62	12.65	12.48	12.64	87,494,288	-0.02(-0.13%)
Jun 24, 2014	12.71	12.82	12.61	12.65	89,238,120	-0.12(-0.96%)
Jun 23, 2014	12.64	12.78	12.56	12.77	71,241,992	+0.16(+1.23%)
Jun 20, 2014	12.77	12.77	12.61	12.62	67,050,268	-0.07(-0.58%)
Jun 19, 2014	12.78	12.79	12.65	12.69	49,816,196	-0.08(-0.64%)
Jun 18, 2014	12.76	12.81	12.60	12.77	85,274,304	+0.05(+0.39%)
Jun 17, 2014	12.46	12.75	12.45	12.73	70,138,552	+0.25(+2.03%)
Jun 16, 2014	12.49	12.50	12.39	12.47	65,737,332	-0.13(-1.04%)
Jun 13, 2014	12.62	12.69	12.51	12.60	75,452,168	+0.02(+0.13%)
Jun 12, 2014	12.71	12.78	12.55	12.59	80,521,496	-0.14(-1.09%)
Jun 11, 2014	12.81	12.91	12.69	12.73	89,378,280	-0.27(-2.07%)
Jun 10, 2014	12.88	13.01	12.84	12.99	59,703,052	+0.27(+2.12%)
Jun 06, 2014	12.61	12.77	12.59	12.73	90,572,888	+0.13(+1.04%)
Jun 05, 2014	12.47	12.64	12.42	12.59	73,189,792	+0.18(+1.45%)
Jun 04, 2014	12.40	12.46	12.37	12.42	48,211,616	+0.00(+0.00%)
Jun 03, 2014	12.41	12.47	12.33	12.42	59,650,988	-0.04(-0.33%)
Jun 02, 2014	12.37	12.47	12.28	12.46	56,391,036	+0.10(+0.79%)
May 30, 2014	12.34	12.43	12.30	12.36	56,094,228	-0.01(-0.07%)
May 29, 2014	12.34	12.42	12.33	12.37	48,157,960	+0.01(+0.07%)
May 28, 2014	12.46	12.47	12.27	12.36	88,360,488	-0.07(-0.53%)
May 27, 2014	12.24	12.50	12.23	12.42	153,277,184	+0.41(+3.40%)
May 23, 2014	12.01	12.02	12.02	12.02	63,275,528	+0.01(+0.07%)
May 22, 2014	11.90	12.02	11.88	12.01	43,488,720	+0.08(+0.68%)
May 21, 2014	11.91	12.01	11.84	11.93	78,751,472	+0.07(+0.55%)
May 20, 2014	11.96	11.99	11.82	11.86	72,845,912	-0.11(-0.95%)
May 19, 2014	11.77	12.00	11.74	11.97	61,826,376	+0.13(+1.10%)
May 16, 2014	11.84	11.87	11.73	11.84	98,592,024	-0.03(-0.28%)
May 15, 2014	12.10	12.11	11.75	11.88	127,022,608	-0.24(-1.95%)
May 14, 2014	12.24	12.26	12.09	12.11	63,928,624	-0.16(-1.26%)
May 13, 2014	12.28	12.33	12.19	12.27	71,423,608	-0.03(-0.27%)
May 12, 2014	12.07	12.33	12.07	12.30	85,799,672	+0.27(+2.24%)
May 09, 2014	12.20	12.23	11.97	12.03	106,280,176	-0.16(-1.27%)
May 08, 2014	12.12	12.28	12.08	12.19	79,149,912	+0.11(+0.88%)
May 07, 2014	12.13	12.18	12.04	12.08	99,743,336	+0.06(+0.48%)
May 06, 2014	12.27	12.27	12.02	12.02	116,159,528	-0.29(-2.32%)
May 05, 2014	12.30	12.35	12.26	12.31	61,555,420	-0.14(-1.12%)
May 02, 2014	12.39	12.48	12.33	12.45	90,122,512	+0.13(+1.06%)

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.