Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.78	10.83	10.60	10.62	91,741	-0.23(-2.09%)
Jul 30, 2014	10.99	11.01	10.79	10.85	75,158	-0.11(-1.00%)
Jul 29, 2014	10.93	10.98	10.92	10.96	68,347	+0.04(+0.33%)
Jul 28, 2014	10.94	10.94	10.88	10.92	81,352	+0.00(+0.00%)
Jul 25, 2014	10.97	10.97	10.89	10.92	62,408	-0.04(-0.37%)
Jul 24, 2014	10.98	10.98	10.93	10.96	59,065	-0.01(-0.08%)
Jul 23, 2014	10.91	11.00	10.91	10.97	119,429	+0.07(+0.63%)
Jul 22, 2014	10.80	10.90	10.79	10.90	185,375	+0.09(+0.84%)
Jul 21, 2014	10.78	10.84	10.75	10.81	80,787	-0.02(-0.21%)
Jul 18, 2014	10.71	10.84	10.69	10.83	80,124	+0.12(+1.10%)
Jul 17, 2014	10.69	10.80	10.65	10.72	120,120	-0.02(-0.21%)
Jul 16, 2014	10.68	10.74	10.68	10.74	150,349	+0.09(+0.86%)
Jul 15, 2014	10.72	10.72	10.62	10.65	91,569	-0.04(-0.39%)
Jul 14, 2014	10.67	10.72	10.66	10.69	65,887	+0.03(+0.26%)
Jul 11, 2014	10.62	10.68	10.62	10.66	137,728	+0.02(+0.21%)
Jul 10, 2014	10.57	10.64	10.50	10.64	71,111	+0.03(+0.30%)
Jul 09, 2014	10.62	10.65	10.53	10.61	194,670	+0.03(+0.26%)
Jul 08, 2014	10.55	10.59	10.50	10.58	158,057	+0.04(+0.35%)
Jul 07, 2014	10.56	10.58	10.49	10.54	91,827	-0.01(-0.09%)
Jul 03, 2014	10.66	10.55	10.55	10.55	85,381	-0.11(-1.07%)
Jul 02, 2014	10.79	10.81	10.62	10.67	105,558	-0.13(-1.22%)
Jul 01, 2014	10.82	10.85	10.78	10.80	47,970	+0.05(+0.42%)
Jun 30, 2014	10.74	10.79	10.74	10.75	111,377	+0.01(+0.13%)
Jun 27, 2014	10.65	10.74	10.63	10.74	82,431	+0.08(+0.72%)
Jun 26, 2014	10.68	10.69	10.61	10.66	133,390	+0.03(+0.30%)
Jun 25, 2014	10.52	10.67	10.52	10.63	116,175	+0.05(+0.47%)
Jun 24, 2014	10.55	10.63	10.48	10.58	113,281	+0.04(+0.36%)
Jun 23, 2014	10.48	10.57	10.46	10.54	60,390	+0.06(+0.58%)
Jun 20, 2014	10.43	10.51	10.41	10.48	140,584	+0.05(+0.52%)
Jun 19, 2014	10.47	10.49	10.41	10.43	136,043	+0.05(+0.48%)
Jun 18, 2014	10.32	10.39	10.32	10.38	75,368	+0.01(+0.09%)
Jun 17, 2014	10.32	10.40	10.28	10.37	146,451	-0.01(-0.11%)
Jun 16, 2014	10.34	10.40	10.28	10.38	106,381	+0.07(+0.64%)
Jun 13, 2014	10.29	10.33	10.29	10.31	68,906	+0.02(+0.18%)
Jun 12, 2014	10.35	10.38	10.27	10.29	76,168	-0.03(-0.26%)
Jun 11, 2014	10.31	10.34	10.30	10.32	83,946	+0.01(+0.09%)
Jun 10, 2014	10.38	10.38	10.31	10.31	100,449	-0.05(-0.48%)
Jun 06, 2014	10.36	10.41	10.35	10.36	107,725	+0.04(+0.35%)
Jun 05, 2014	10.32	10.34	10.31	10.33	154,894	+0.05(+0.48%)
Jun 04, 2014	10.26	10.32	10.26	10.28	102,090	+0.02(+0.18%)
Jun 03, 2014	10.21	10.27	10.20	10.26	147,599	+0.06(+0.62%)
Jun 02, 2014	10.17	10.22	10.17	10.20	65,032	+0.01(+0.13%)
May 30, 2014	10.15	10.19	10.11	10.18	112,288	+0.05(+0.44%)
May 29, 2014	10.13	10.14	10.08	10.14	120,746	+0.03(+0.27%)
May 28, 2014	10.09	10.11	10.03	10.11	78,853	+0.03(+0.31%)
May 27, 2014	10.07	10.11	10.02	10.08	164,136	+0.04(+0.45%)
May 23, 2014	10.01	10.03	10.03	10.03	72,646	+0.04(+0.45%)
May 22, 2014	9.952	10.02	9.952	9.988	82,454	+0.05(+0.54%)
May 21, 2014	9.988	9.995	9.916	9.934	122,714	-0.03(-0.32%)
May 20, 2014	10.00	10.00	9.912	9.966	116,371	-0.03(-0.32%)
May 19, 2014	9.961	10.04	9.961	9.997	108,631	+0.01(+0.09%)
May 16, 2014	9.930	10.04	9.930	9.988	115,671	+0.07(+0.68%)
May 15, 2014	9.970	10.01	9.871	9.921	101,660	-0.02(-0.23%)
May 14, 2014	9.925	9.952	9.880	9.943	73,814	+0.00(+0.00%)
May 13, 2014	9.979	9.979	9.925	9.943	98,363	-0.05(-0.54%)
May 12, 2014	9.975	10.01	9.912	9.997	86,244	+0.03(+0.27%)
May 09, 2014	9.975	9.988	9.907	9.970	78,600	-0.02(-0.23%)
May 08, 2014	10.02	10.07	9.975	9.993	122,932	-0.04(-0.36%)
May 07, 2014	10.00	10.05	9.997	10.03	54,193	+0.02(+0.22%)
May 06, 2014	9.979	10.05	9.979	10.01	132,407	+0.00(+0.00%)
May 05, 2014	10.02	10.02	9.903	10.01	104,401	-0.01(-0.09%)
May 02, 2014	9.997	10.07	9.961	10.02	83,369	-0.02(-0.22%)

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.