Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.00	11.11	10.77	10.93	7,373,775	-0.20(-1.78%)
Jul 30, 2014	11.21	11.32	11.05	11.13	2,987,024	-0.04(-0.39%)
Jul 29, 2014	11.31	11.36	11.16	11.17	2,553,439	-0.13(-1.15%)
Jul 28, 2014	11.37	11.40	11.22	11.30	2,382,812	-0.07(-0.61%)
Jul 25, 2014	11.31	11.45	11.21	11.37	4,643,090	-0.06(-0.53%)
Jul 24, 2014	11.34	11.52	11.29	11.43	2,520,509	+0.00(+0.00%)
Jul 23, 2014	11.31	11.50	11.22	11.43	3,721,820	+0.12(+1.07%)
Jul 22, 2014	11.31	11.37	11.20	11.31	3,031,116	+0.02(+0.15%)
Jul 21, 2014	11.31	11.40	11.21	11.29	2,767,472	-0.08(-0.68%)
Jul 18, 2014	11.19	11.44	11.19	11.37	4,661,462	+0.17(+1.54%)
Jul 17, 2014	11.20	11.46	11.08	11.20	6,513,745	-0.11(-0.99%)
Jul 16, 2014	11.76	11.84	11.21	11.31	12,246,349	-0.50(-4.24%)
Jul 15, 2014	11.97	12.08	11.71	11.81	5,499,462	-0.16(-1.30%)
Jul 14, 2014	11.97	12.07	11.77	11.97	4,420,917	+0.08(+0.65%)
Jul 11, 2014	11.83	12.18	11.80	11.89	17,824,410	-0.67(-5.36%)
Jul 10, 2014	11.96	12.70	11.85	12.56	7,997,371	+0.38(+3.12%)
Jul 09, 2014	12.21	12.29	12.09	12.18	2,872,866	+0.03(+0.28%)
Jul 08, 2014	12.29	12.40	12.13	12.15	7,295,598	-0.16(-1.26%)
Jul 07, 2014	12.60	12.64	12.22	12.30	5,633,310	-0.36(-2.86%)
Jul 03, 2014	12.87	12.66	12.66	12.66	1,606,305	-0.10(-0.81%)
Jul 02, 2014	12.72	13.00	12.72	12.77	5,419,265	+0.10(+0.75%)
Jul 01, 2014	12.79	12.98	12.66	12.67	4,450,916	-0.11(-0.88%)
Jun 30, 2014	12.85	12.88	12.61	12.79	4,996,646	-0.14(-1.07%)
Jun 27, 2014	13.00	13.15	12.81	12.92	4,001,852	-0.13(-0.99%)
Jun 26, 2014	13.17	13.20	13.03	13.05	2,460,708	-0.14(-1.05%)
Jun 25, 2014	12.99	13.23	12.99	13.19	2,798,768	+0.14(+1.06%)
Jun 24, 2014	13.17	13.42	13.04	13.05	4,012,865	-0.11(-0.85%)
Jun 23, 2014	13.09	13.23	12.98	13.17	3,461,193	+0.15(+1.13%)
Jun 20, 2014	13.09	13.20	12.96	13.02	6,013,247	-0.12(-0.92%)
Jun 19, 2014	13.36	13.36	13.10	13.14	2,976,624	-0.20(-1.49%)
Jun 18, 2014	13.35	13.36	13.14	13.34	2,751,970	+0.01(+0.07%)
Jun 17, 2014	13.05	13.37	12.98	13.33	3,187,859	+0.23(+1.78%)
Jun 16, 2014	13.04	13.19	13.02	13.10	1,619,594	+0.02(+0.13%)
Jun 13, 2014	12.98	13.12	12.83	13.08	2,529,363	+0.17(+1.34%)
Jun 12, 2014	13.13	13.17	12.80	12.91	3,094,881	-0.21(-1.58%)
Jun 11, 2014	13.12	13.16	12.95	13.11	2,898,462	-0.09(-0.72%)
Jun 10, 2014	13.17	13.29	13.10	13.21	2,075,548	+0.03(+0.20%)
Jun 06, 2014	13.09	13.45	13.06	13.18	4,977,651	+0.22(+1.73%)
Jun 05, 2014	12.67	13.07	12.56	12.96	6,290,491	+0.38(+3.02%)
Jun 04, 2014	12.59	12.81	12.48	12.58	5,995,665	-0.04(-0.34%)
Jun 03, 2014	12.35	12.68	12.32	12.62	5,531,803	+0.25(+2.02%)
Jun 02, 2014	12.50	12.50	12.24	12.37	2,604,268	-0.08(-0.62%)
May 30, 2014	12.50	12.62	12.29	12.45	5,033,857	-0.06(-0.48%)
May 29, 2014	12.42	12.52	12.17	12.51	6,441,497	+0.16(+1.33%)
May 28, 2014	12.39	12.55	12.30	12.35	2,695,023	-0.09(-0.76%)
May 27, 2014	12.40	12.56	12.26	12.44	2,635,736	+0.15(+1.19%)
May 23, 2014	12.17	12.29	12.29	12.29	1,946,402	+0.07(+0.57%)
May 22, 2014	12.26	12.31	12.09	12.22	1,960,213	+0.04(+0.30%)
May 21, 2014	12.39	12.46	12.09	12.19	2,566,561	-0.12(-0.98%)
May 20, 2014	12.34	12.45	12.14	12.31	3,196,520	-0.03(-0.28%)
May 19, 2014	12.25	12.54	12.17	12.34	3,384,685	+0.13(+1.06%)
May 16, 2014	12.32	12.40	12.09	12.21	5,030,478	-0.14(-1.12%)
May 15, 2014	12.58	12.60	12.08	12.35	6,942,683	-0.34(-2.65%)
May 14, 2014	12.86	12.89	12.65	12.69	3,137,760	-0.15(-1.14%)
May 13, 2014	12.69	12.85	12.66	12.83	4,303,149	+0.17(+1.36%)
May 12, 2014	12.78	12.92	12.65	12.66	4,964,444	-0.02(-0.14%)
May 09, 2014	12.64	12.81	12.52	12.68	3,777,349	-0.03(-0.20%)
May 08, 2014	12.94	13.12	12.54	12.71	21,018,852	-0.10(-0.74%)
May 07, 2014	12.39	13.01	12.21	12.80	11,697,858	+0.67(+5.55%)
May 06, 2014	12.28	12.38	12.07	12.13	4,080,493	-0.22(-1.75%)
May 05, 2014	12.20	12.39	12.12	12.34	2,594,616	+0.03(+0.21%)
May 02, 2014	12.10	12.33	12.02	12.32	2,265,779	+0.25(+2.07%)

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.