Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.96	10.99	10.88	10.89	3,657,859	-0.11(-1.04%)
Jul 30, 2014	10.87	11.11	10.87	11.00	3,939,122	+0.11(+1.00%)
Jul 29, 2014	10.89	10.98	10.81	10.89	2,784,711	-0.03(-0.28%)
Jul 28, 2014	10.86	10.93	10.83	10.92	2,630,425	+0.06(+0.55%)
Jul 25, 2014	10.90	10.94	10.84	10.86	3,250,527	-0.11(-0.99%)
Jul 24, 2014	11.00	11.02	10.87	10.97	4,972,535	-0.02(-0.19%)
Jul 23, 2014	11.01	11.02	10.96	10.99	1,628,330	-0.01(-0.12%)
Jul 22, 2014	11.00	11.07	10.98	11.01	1,652,235	+0.04(+0.38%)
Jul 21, 2014	10.97	11.01	10.91	10.96	1,181,492	-0.06(-0.59%)
Jul 18, 2014	10.83	11.04	10.83	11.03	2,616,026	+0.18(+1.67%)
Jul 17, 2014	10.85	10.90	10.83	10.85	2,100,812	-0.05(-0.45%)
Jul 16, 2014	10.96	10.96	10.81	10.90	2,328,568	+0.00(+0.02%)
Jul 15, 2014	10.93	10.96	10.85	10.89	1,473,800	-0.05(-0.47%)
Jul 14, 2014	10.89	10.95	10.82	10.95	1,548,213	+0.13(+1.22%)
Jul 11, 2014	10.85	10.90	10.78	10.81	2,324,016	-0.04(-0.36%)
Jul 10, 2014	10.75	10.90	10.73	10.85	1,940,852	+0.02(+0.14%)
Jul 09, 2014	10.88	10.88	10.73	10.84	1,595,718	-0.01(-0.09%)
Jul 08, 2014	10.79	10.86	10.79	10.85	2,383,706	+0.07(+0.70%)
Jul 07, 2014	10.80	10.86	10.77	10.77	2,091,317	-0.05(-0.45%)
Jul 03, 2014	10.85	10.82	10.82	10.82	1,410,122	-0.02(-0.21%)
Jul 02, 2014	10.86	10.90	10.79	10.85	2,916,716	-0.06(-0.59%)
Jul 01, 2014	10.88	11.00	10.84	10.91	5,710,335	+0.05(+0.50%)
Jun 30, 2014	10.90	10.93	10.77	10.86	3,447,380	-0.03(-0.31%)
Jun 27, 2014	10.80	10.90	10.78	10.89	5,716,205	+0.08(+0.72%)
Jun 26, 2014	10.85	10.88	10.74	10.81	3,094,861	-0.05(-0.48%)
Jun 25, 2014	10.86	10.93	10.85	10.86	2,405,389	-0.03(-0.31%)
Jun 24, 2014	10.85	10.99	10.79	10.90	2,522,573	+0.02(+0.19%)
Jun 23, 2014	10.94	10.96	10.86	10.88	2,252,617	-0.06(-0.57%)
Jun 20, 2014	10.89	10.94	10.83	10.94	5,098,387	+0.04(+0.40%)
Jun 19, 2014	10.88	10.92	10.83	10.89	4,256,209	+0.05(+0.45%)
Jun 18, 2014	10.73	10.88	10.69	10.85	3,674,940	+0.12(+1.13%)
Jun 17, 2014	10.64	10.74	10.63	10.72	3,096,245	+0.07(+0.66%)
Jun 16, 2014	10.70	10.77	10.63	10.65	2,386,206	-0.08(-0.77%)
Jun 13, 2014	10.68	10.75	10.57	10.74	1,591,629	+0.09(+0.87%)
Jun 12, 2014	10.70	10.71	10.59	10.64	2,328,128	-0.08(-0.72%)
Jun 11, 2014	10.74	10.80	10.63	10.72	2,238,048	-0.04(-0.34%)
Jun 10, 2014	10.86	10.88	10.74	10.76	2,187,042	-0.17(-1.54%)
Jun 06, 2014	10.97	11.01	10.89	10.93	2,522,392	+0.01(+0.07%)
Jun 05, 2014	10.70	10.92	10.63	10.92	2,197,229	+0.26(+2.40%)
Jun 04, 2014	10.58	10.69	10.55	10.66	1,489,567	+0.06(+0.59%)
Jun 03, 2014	10.53	10.61	10.49	10.60	2,114,128	+0.04(+0.39%)
Jun 02, 2014	10.51	10.63	10.50	10.56	2,033,575	+0.06(+0.54%)
May 30, 2014	10.49	10.57	10.46	10.50	1,990,305	+0.03(+0.30%)
May 29, 2014	10.50	10.51	10.45	10.47	1,183,092	+0.02(+0.15%)
May 28, 2014	10.50	10.54	10.37	10.45	1,655,415	-0.07(-0.69%)
May 27, 2014	10.54	10.55	10.48	10.53	2,316,693	+0.06(+0.59%)
May 23, 2014	10.36	10.46	10.46	10.46	1,470,407	+0.12(+1.16%)
May 22, 2014	10.34	10.39	10.30	10.34	823,393	-0.00(-0.01%)
May 21, 2014	10.42	10.44	10.31	10.35	4,249,867	-0.04(-0.40%)
May 20, 2014	10.39	10.45	10.32	10.39	2,774,015	-0.01(-0.08%)
May 19, 2014	10.48	10.48	10.37	10.39	2,151,350	-0.10(-0.94%)
May 16, 2014	10.41	10.51	10.34	10.49	2,928,352	+0.07(+0.66%)
May 15, 2014	10.47	10.47	10.30	10.42	2,842,211	-0.05(-0.51%)
May 14, 2014	10.48	10.56	10.44	10.48	2,834,451	+0.01(+0.05%)
May 13, 2014	10.51	10.61	10.42	10.47	2,223,861	-0.06(-0.56%)
May 12, 2014	10.46	10.54	10.39	10.53	2,904,670	+0.13(+1.26%)
May 09, 2014	10.35	10.44	10.35	10.40	2,503,691	+0.02(+0.22%)
May 08, 2014	10.41	10.51	10.36	10.38	2,164,190	-0.04(-0.39%)
May 07, 2014	10.33	10.43	10.28	10.42	2,065,467	+0.13(+1.24%)
May 06, 2014	10.28	10.36	10.22	10.29	2,083,552	-0.04(-0.42%)
May 05, 2014	10.29	10.36	10.21	10.34	1,655,709	+0.01(+0.07%)
May 02, 2014	10.33	10.45	10.28	10.33	3,047,525	-0.02(-0.17%)

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.