Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.72	11.80	11.39	11.41	2,574,415	-0.45(-3.79%)
Jul 30, 2014	11.88	11.92	11.78	11.86	1,886,864	-0.07(-0.59%)
Jul 29, 2014	11.59	11.94	11.52	11.93	2,560,703	+0.21(+1.79%)
Jul 28, 2014	11.75	11.83	11.71	11.72	5,808,261	-0.08(-0.68%)
Jul 25, 2014	11.75	11.80	11.65	11.80	7,228,517	+0.04(+0.34%)
Jul 24, 2014	11.83	11.90	11.70	11.76	7,305,930	-0.21(-1.75%)
Jul 23, 2014	11.50	11.99	11.30	11.97	15,349,203	+1.40(+13.25%)
Jul 22, 2014	10.70	10.70	10.48	10.57	2,324,046	+0.00(+0.00%)
Jul 21, 2014	10.70	10.70	10.55	10.57	559,781	-0.14(-1.31%)
Jul 18, 2014	10.54	10.78	10.50	10.71	2,088,254	+0.17(+1.61%)
Jul 17, 2014	10.74	10.78	10.54	10.54	1,023,061	-0.23(-2.14%)
Jul 16, 2014	10.69	10.77	10.67	10.77	989,731	+0.15(+1.41%)
Jul 15, 2014	10.77	10.79	10.60	10.62	1,162,431	-0.14(-1.30%)
Jul 14, 2014	10.72	10.80	10.71	10.76	1,837,279	+0.11(+1.03%)
Jul 11, 2014	10.79	10.81	10.62	10.65	1,432,796	-0.11(-1.02%)
Jul 10, 2014	10.82	10.84	10.74	10.76	1,519,513	-0.10(-0.92%)
Jul 09, 2014	10.88	10.91	10.80	10.86	845,439	-0.01(-0.09%)
Jul 08, 2014	10.87	10.93	10.77	10.87	2,279,942	-0.02(-0.18%)
Jul 07, 2014	11.09	11.10	10.87	10.89	2,447,869	-0.19(-1.71%)
Jul 04, 2014	11.14	11.18	11.08	11.08	733,259	-0.08(-0.72%)
Jul 03, 2014	11.22	11.24	11.14	11.16	1,122,341	-0.03(-0.27%)
Jul 02, 2014	11.20	11.30	11.19	11.19	1,415,560	-0.09(-0.80%)
Jun 30, 2014		11.28	11.28	11.28	0	+0.02(+0.18%)
Jun 27, 2014	11.33	11.33	11.20	11.26	1,032,744	-0.06(-0.53%)
Jun 26, 2014	11.26	11.34	11.11	11.32	1,073,938	+0.09(+0.80%)
Jun 25, 2014	11.20	11.35	11.20	11.23	815,824	+0.03(+0.27%)
Jun 24, 2014	11.60	11.60	11.15	11.20	2,238,557	-0.37(-3.20%)
Jun 23, 2014	11.57	11.67	11.50	11.57	1,440,789	-0.03(-0.26%)
Jun 20, 2014	11.65	11.65	11.48	11.60	4,189,404	+0.06(+0.52%)
Jun 19, 2014	11.51	11.68	11.50	11.54	1,278,556	+0.01(+0.09%)
Jun 18, 2014	11.48	11.61	11.44	11.53	2,024,682	+0.06(+0.52%)
Jun 17, 2014	11.65	11.66	11.47	11.47	1,512,144	-0.13(-1.12%)
Jun 16, 2014	11.56	11.75	11.53	11.60	3,203,639	+0.08(+0.69%)
Jun 13, 2014	11.26	11.55	11.26	11.52	3,157,638	+0.26(+2.31%)
Jun 12, 2014	11.30	11.44	11.22	11.26	2,228,481	-0.01(-0.09%)
Jun 11, 2014	11.02	11.31	11.01	11.27	6,232,093	+0.18(+1.62%)
Jun 10, 2014	11.08	11.19	11.05	11.09	1,720,561	-0.07(-0.63%)
Jun 09, 2014	11.02	11.19	10.98	11.16	2,002,235	+0.18(+1.64%)
Jun 06, 2014	11.11	11.15	10.96	10.98	2,168,602	-0.13(-1.17%)
Jun 05, 2014	11.16	11.21	11.06	11.11	3,175,742	-0.05(-0.45%)
Jun 04, 2014	11.24	11.24	11.11	11.16	990,661	-0.06(-0.53%)
Jun 03, 2014	11.15	11.22	11.10	11.22	4,751,867	+0.08(+0.72%)
Jun 02, 2014	11.22	11.24	11.10	11.14	4,353,097	-0.06(-0.54%)
May 30, 2014	11.13	11.21	11.05	11.20	6,439,110	+0.05(+0.45%)
May 29, 2014	11.18	11.24	11.03	11.15	2,386,573	+0.02(+0.18%)
May 28, 2014	11.09	11.24	11.08	11.13	1,416,781	+0.00(+0.00%)
May 27, 2014	11.14	11.17	11.00	11.13	5,313,265	-0.03(-0.27%)
May 26, 2014	11.18	11.25	11.14	11.16	541,885	+0.00(+0.00%)
May 23, 2014	11.28	11.28	11.11	11.16	1,605,970	-0.17(-1.50%)
May 22, 2014	11.53	11.58	11.33	11.33	1,021,400	-0.23(-1.99%)
May 21, 2014	11.58	11.69	11.45	11.56	1,182,905	+0.03(+0.26%)
May 20, 2014	11.50	11.62	11.45	11.53	1,266,518	+0.10(+0.87%)
May 16, 2014	11.43	11.43	11.43	11.43	0	+0.03(+0.26%)
May 15, 2014	11.52	11.55	11.31	11.40	1,459,677	-0.20(-1.72%)
May 14, 2014	11.63	11.75	11.58	11.60	935,218	-0.03(-0.26%)
May 13, 2014	11.65	11.75	11.60	11.63	3,616,078	+0.03(+0.26%)
May 12, 2014	11.24	11.61	11.21	11.60	2,667,847	+0.43(+3.85%)
May 09, 2014	11.55	11.60	11.16	11.17	3,542,755	-0.39(-3.37%)
May 08, 2014	11.99	11.99	11.56	11.56	2,865,953	-0.46(-3.83%)
May 07, 2014	11.40	12.07	11.24	12.02	7,467,167	+0.89(+8.00%)
May 06, 2014	11.24	11.29	11.10	11.13	1,824,235	+0.03(+0.27%)
May 05, 2014	11.24	11.25	11.07	11.10	2,161,755	-0.11(-0.98%)
May 02, 2014	11.20	11.23	11.15	11.21	1,366,347	+0.06(+0.54%)

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.