Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.75	10.75	10.19	10.44	149,350	-0.41(-3.74%)
Jul 30, 2014	10.91	11.08	10.73	10.84	94,233	+0.03(+0.26%)
Jul 29, 2014	11.04	11.04	10.69	10.81	445,980	-0.25(-2.30%)
Jul 28, 2014	11.21	11.22	10.98	11.07	200,960	-0.18(-1.59%)
Jul 25, 2014	11.36	11.42	11.15	11.25	70,215	-0.19(-1.65%)
Jul 24, 2014	11.46	11.59	11.31	11.44	76,897	+0.00(+0.00%)
Jul 23, 2014	11.43	11.51	11.28	11.44	60,743	+0.00(+0.00%)
Jul 22, 2014	11.53	11.60	11.34	11.44	53,296	+0.00(+0.00%)
Jul 21, 2014	11.47	11.52	11.32	11.44	88,832	-0.06(-0.49%)
Jul 18, 2014	11.44	11.51	11.31	11.49	90,141	+0.02(+0.16%)
Jul 17, 2014	11.43	11.55	11.34	11.47	145,995	-0.07(-0.57%)
Jul 16, 2014	11.45	11.62	11.37	11.54	74,607	+0.16(+1.41%)
Jul 15, 2014	11.62	11.63	11.29	11.38	202,743	-0.21(-1.79%)
Jul 14, 2014	11.50	11.63	11.34	11.59	168,704	+0.22(+1.91%)
Jul 11, 2014	11.56	11.61	11.30	11.37	119,047	-0.18(-1.55%)
Jul 10, 2014	11.54	11.61	11.41	11.55	217,824	-0.13(-1.13%)
Jul 09, 2014	11.63	11.75	11.55	11.68	173,844	+0.05(+0.40%)
Jul 08, 2014	11.64	11.65	11.51	11.63	103,239	-0.04(-0.32%)
Jul 07, 2014	11.71	11.80	11.60	11.67	106,132	-0.08(-0.64%)
Jul 03, 2014	11.74	11.75	11.75	11.75	46,917	+0.01(+0.08%)
Jul 02, 2014	11.64	11.86	11.63	11.74	59,655	+0.06(+0.48%)
Jul 01, 2014	11.60	11.83	11.56	11.68	153,085	+0.14(+1.22%)
Jun 30, 2014	11.35	11.66	11.24	11.54	154,278	+0.19(+1.66%)
Jun 27, 2014	11.17	11.35	11.16	11.35	178,395	+0.08(+0.75%)
Jun 26, 2014	11.15	11.48	11.14	11.27	150,845	+0.12(+1.10%)
Jun 25, 2014	11.21	11.30	11.07	11.14	172,384	-0.11(-1.00%)
Jun 24, 2014	11.34	11.52	11.09	11.26	294,440	-0.14(-1.24%)
Jun 23, 2014	11.64	11.68	11.30	11.40	294,184	-0.18(-1.55%)
Jun 20, 2014	11.83	12.05	11.53	11.58	692,393	-0.34(-2.85%)
Jun 19, 2014	12.03	12.13	11.87	11.92	173,661	-0.11(-0.94%)
Jun 18, 2014	11.90	12.25	11.84	12.03	182,387	+0.08(+0.63%)
Jun 17, 2014	12.16	12.27	11.81	11.95	332,475	-0.28(-2.31%)
Jun 16, 2014	12.02	12.28	11.88	12.24	283,031	+0.25(+2.04%)
Jun 13, 2014	12.28	12.28	11.94	11.99	269,107	-0.21(-1.70%)
Jun 12, 2014	11.73	12.55	11.73	12.20	3,323,613	-0.14(-1.14%)
Jun 11, 2014	12.12	12.59	12.00	12.34	462,225	+0.02(+0.15%)
Jun 10, 2014	12.05	12.36	11.67	12.32	458,320	-0.43(-3.40%)
Jun 06, 2014	12.90	12.90	12.34	12.76	36,533	-0.06(-0.44%)
Jun 05, 2014	12.76	12.99	12.74	12.81	57,759	+0.04(+0.30%)
Jun 04, 2014	12.70	12.89	12.60	12.77	33,479	+0.08(+0.59%)
Jun 03, 2014	12.61	12.81	12.53	12.70	41,489	-0.02(-0.15%)
Jun 02, 2014	12.89	12.91	12.58	12.72	124,113	-0.06(-0.44%)
May 30, 2014	12.72	12.84	12.72	12.77	30,593	-0.02(-0.15%)
May 29, 2014	12.84	12.86	12.76	12.79	13,394	+0.04(+0.30%)
May 28, 2014	12.93	12.93	12.74	12.76	17,123	-0.13(-1.02%)
May 27, 2014	13.00	13.08	12.83	12.89	65,092	+0.03(+0.22%)
May 23, 2014	13.14	12.86	12.86	12.86	110,925	-0.28(-2.15%)
May 22, 2014	13.06	13.25	13.02	13.14	39,313	+0.08(+0.65%)
May 21, 2014	12.70	13.10	12.60	13.06	33,761	+0.40(+3.13%)
May 20, 2014	12.44	12.77	12.38	12.66	97,559	+0.20(+1.59%)
May 19, 2014	12.45	12.52	12.32	12.46	106,595	-0.01(-0.08%)
May 16, 2014	12.41	12.81	12.41	12.47	57,213	+0.13(+1.07%)
May 15, 2014	12.44	12.46	12.22	12.34	75,417	-0.20(-1.58%)
May 14, 2014	12.91	13.10	12.53	12.54	63,049	-0.41(-3.20%)
May 13, 2014	12.72	13.46	12.41	12.95	238,863	+0.97(+8.10%)
May 12, 2014	12.46	12.48	11.82	11.98	57,388	-0.36(-2.90%)
May 09, 2014	12.30	12.41	12.26	12.34	33,667	-0.03(-0.23%)
May 08, 2014	12.25	12.45	12.25	12.37	25,987	+0.04(+0.30%)
May 07, 2014	12.49	12.58	12.16	12.33	26,911	-0.20(-1.58%)
May 06, 2014	13.09	13.09	12.48	12.53	21,575	-0.57(-4.32%)
May 05, 2014	13.12	13.28	13.04	13.09	36,983	-0.08(-0.57%)
May 02, 2014	12.88	13.23	12.77	13.17	33,327	+0.31(+2.42%)

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.