Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.66	10.73	10.41	10.47	1,542,303	-0.26(-2.40%)
Jul 30, 2014	10.65	10.79	10.57	10.73	644,554	+0.14(+1.35%)
Jul 29, 2014	10.50	10.76	10.50	10.59	880,613	+0.13(+1.27%)
Jul 28, 2014	10.48	10.62	10.44	10.46	667,326	-0.02(-0.18%)
Jul 25, 2014	10.14	10.52	10.14	10.47	998,898	+0.24(+2.33%)
Jul 24, 2014	10.47	10.53	10.18	10.24	1,166,333	-0.19(-1.83%)
Jul 23, 2014	10.65	10.65	10.40	10.43	937,878	-0.18(-1.71%)
Jul 22, 2014	10.28	10.66	10.26	10.61	1,007,245	+0.37(+3.63%)
Jul 21, 2014	10.39	10.45	10.23	10.24	693,939	-0.21(-2.01%)
Jul 18, 2014	10.31	10.48	10.31	10.45	693,671	+0.12(+1.20%)
Jul 17, 2014	10.38	10.48	10.28	10.32	1,014,354	-0.19(-1.81%)
Jul 16, 2014	10.61	10.65	10.45	10.51	760,574	-0.01(-0.09%)
Jul 15, 2014	10.59	10.67	10.39	10.52	3,006,413	-0.03(-0.27%)
Jul 14, 2014	10.81	10.90	10.54	10.55	2,157,875	-0.15(-1.42%)
Jul 11, 2014	10.97	10.98	10.69	10.70	869,672	-0.25(-2.26%)
Jul 10, 2014	11.04	11.13	10.87	10.95	1,034,151	-0.32(-2.87%)
Jul 09, 2014	11.30	11.30	11.09	11.27	1,148,298	+0.00(+0.00%)
Jul 08, 2014	11.67	11.67	11.13	11.27	1,848,944	-0.43(-3.66%)
Jul 07, 2014	11.84	11.87	11.64	11.70	1,231,413	-0.17(-1.44%)
Jul 03, 2014	11.78	11.87	11.87	11.87	616,746	+0.10(+0.89%)
Jul 02, 2014	11.59	11.84	11.59	11.77	824,662	+0.17(+1.48%)
Jul 01, 2014	11.63	11.84	11.57	11.60	1,035,619	+0.05(+0.41%)
Jun 30, 2014	11.47	11.56	11.28	11.55	1,246,053	+0.12(+1.08%)
Jun 27, 2014	11.28	11.47	11.26	11.43	2,278,139	-0.08(-0.66%)
Jun 26, 2014	11.62	11.67	11.45	11.50	922,811	+0.00(+0.00%)
Jun 25, 2014	11.29	11.57	11.22	11.50	931,829	+0.18(+1.55%)
Jun 24, 2014	11.43	11.51	11.27	11.33	2,140,451	-0.08(-0.71%)
Jun 23, 2014	11.39	11.44	11.30	11.41	811,893	-0.01(-0.08%)
Jun 20, 2014	11.38	11.49	11.30	11.42	1,977,667	+0.02(+0.17%)
Jun 19, 2014	11.49	11.65	11.24	11.40	1,410,787	-0.08(-0.66%)
Jun 18, 2014	11.29	11.54	11.17	11.47	1,332,718	+0.19(+1.69%)
Jun 17, 2014	11.18	11.38	11.07	11.28	1,042,401	+0.05(+0.42%)
Jun 16, 2014	11.45	11.51	11.16	11.24	1,380,789	-0.25(-2.16%)
Jun 13, 2014	10.99	11.53	10.87	11.48	1,940,105	+0.58(+5.33%)
Jun 12, 2014	11.32	11.33	10.84	10.90	1,315,358	-0.42(-3.70%)
Jun 11, 2014	11.07	11.40	10.99	11.32	3,346,396	+0.67(+6.26%)
Jun 10, 2014	10.50	10.68	10.44	10.66	933,010	+0.15(+1.45%)
Jun 06, 2014	10.49	10.62	10.34	10.50	1,236,779	-0.02(-0.18%)
Jun 05, 2014	10.42	10.58	10.26	10.52	1,769,168	+0.08(+0.73%)
Jun 04, 2014	10.19	10.47	10.15	10.45	1,690,235	+0.21(+2.05%)
Jun 03, 2014	10.34	10.36	10.15	10.24	1,668,825	-0.20(-1.92%)
Jun 02, 2014	10.41	10.47	10.37	10.44	1,722,376	+0.01(+0.09%)
May 30, 2014	10.49	10.57	10.37	10.43	2,559,868	-0.07(-0.64%)
May 29, 2014	10.43	10.58	10.28	10.49	1,448,861	+0.10(+0.92%)
May 28, 2014	10.41	10.49	10.16	10.40	1,151,100	-0.02(-0.18%)
May 27, 2014	10.17	10.54	10.16	10.42	1,415,441	+0.33(+3.31%)
May 23, 2014	10.11	10.08	10.08	10.08	1,278,123	-0.10(-0.94%)
May 22, 2014	10.04	10.21	9.894	10.18	667,049	+0.05(+0.47%)
May 21, 2014	9.942	10.15	9.856	10.13	1,128,813	+0.22(+2.21%)
May 20, 2014	10.08	10.10	9.780	9.913	1,940,439	-0.18(-1.79%)
May 19, 2014	10.11	10.19	9.932	10.09	1,348,926	-0.09(-0.84%)
May 16, 2014	10.34	10.35	10.02	10.18	1,513,694	-0.16(-1.57%)
May 15, 2014	10.44	10.47	10.23	10.34	2,375,001	-0.15(-1.45%)
May 14, 2014	10.35	10.65	10.10	10.49	3,479,407	+0.16(+1.57%)
May 13, 2014	10.37	10.57	10.15	10.33	1,438,805	+0.00(+0.00%)
May 12, 2014	10.20	10.61	10.18	10.33	1,434,031	+0.13(+1.31%)
May 09, 2014	10.16	10.33	10.09	10.20	1,267,071	-0.01(-0.09%)
May 08, 2014	10.28	10.63	10.09	10.21	1,502,508	-0.16(-1.56%)
May 07, 2014	10.53	10.64	10.12	10.37	1,948,075	-0.15(-1.45%)
May 06, 2014	10.76	10.83	10.45	10.52	1,549,580	-0.30(-2.81%)
May 05, 2014	10.89	10.89	10.67	10.83	1,769,205	-0.13(-1.22%)
May 02, 2014	10.90	11.19	10.86	10.96	1,795,438	+0.12(+1.14%)

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.