Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.00	11.06	10.89	10.98	9,264,418	-0.13(-1.18%)
Jul 30, 2014	11.19	11.19	11.03	11.11	16,297,859	+0.00(+0.00%)
Jul 29, 2014	11.20	11.25	11.08	11.11	7,210,602	-0.03(-0.24%)
Jul 28, 2014	11.29	11.33	11.14	11.14	10,528,005	-0.18(-1.62%)
Jul 25, 2014	11.31	11.37	11.27	11.32	5,686,075	-0.02(-0.15%)
Jul 24, 2014	11.43	11.46	11.28	11.34	10,912,297	-0.07(-0.61%)
Jul 23, 2014	11.41	11.47	11.37	11.41	10,160,235	+0.00(+0.00%)
Jul 22, 2014	11.43	11.52	11.35	11.41	14,147,714	+0.01(+0.08%)
Jul 21, 2014	11.46	11.55	11.31	11.40	10,158,327	-0.16(-1.36%)
Jul 18, 2014	11.04	11.59	10.96	11.56	15,609,986	+0.29(+2.56%)
Jul 17, 2014	11.50	11.54	11.26	11.27	16,105,872	-0.31(-2.72%)
Jul 16, 2014	11.58	11.62	11.52	11.58	11,699,472	+0.03(+0.30%)
Jul 15, 2014	11.69	11.69	11.49	11.55	12,302,472	-0.11(-0.97%)
Jul 14, 2014	11.62	11.68	11.50	11.66	8,316,973	+0.13(+1.14%)
Jul 11, 2014	11.63	11.63	11.49	11.53	10,921,012	-0.12(-1.05%)
Jul 10, 2014	11.58	11.66	11.50	11.65	8,464,983	-0.09(-0.74%)
Jul 09, 2014	11.71	11.75	11.57	11.74	8,471,949	+0.04(+0.30%)
Jul 08, 2014	11.76	11.80	11.51	11.71	10,093,021	-0.07(-0.59%)
Jul 07, 2014	11.91	11.94	11.75	11.78	8,802,664	-0.10(-0.88%)
Jul 03, 2014	11.83	11.88	11.88	11.88	7,367,335	+0.04(+0.37%)
Jul 02, 2014	11.72	11.84	11.69	11.84	9,176,846	+0.08(+0.67%)
Jul 01, 2014	11.66	11.76	11.64	11.76	6,981,738	+0.19(+1.66%)
Jun 30, 2014	11.55	11.67	11.51	11.57	7,684,005	+0.01(+0.08%)
Jun 27, 2014	11.51	11.59	11.50	11.56	8,674,215	+0.02(+0.15%)
Jun 26, 2014	11.47	11.64	11.43	11.54	15,724,256	+0.07(+0.61%)
Jun 25, 2014	11.48	11.56	11.41	11.47	11,577,371	+0.03(+0.23%)
Jun 24, 2014	11.53	11.62	11.42	11.44	17,277,164	-0.14(-1.21%)
Jun 23, 2014	11.63	11.67	11.57	11.58	7,140,881	-0.08(-0.67%)
Jun 20, 2014	11.74	11.81	11.62	11.66	17,792,844	-0.07(-0.60%)
Jun 19, 2014	11.59	11.75	11.57	11.73	7,277,679	+0.11(+0.98%)
Jun 18, 2014	11.43	11.66	11.38	11.62	8,667,900	+0.20(+1.76%)
Jun 17, 2014	11.39	11.45	11.35	11.42	4,683,228	-0.04(-0.31%)
Jun 16, 2014	11.50	11.50	11.36	11.45	7,008,759	-0.01(-0.08%)
Jun 13, 2014	11.57	11.62	11.44	11.46	6,220,031	-0.04(-0.38%)
Jun 12, 2014	11.67	11.76	11.50	11.50	15,349,108	-0.17(-1.42%)
Jun 11, 2014	11.74	11.77	11.55	11.67	9,040,487	-0.13(-1.11%)
Jun 10, 2014	11.43	11.81	11.36	11.80	17,275,068	+0.45(+4.01%)
Jun 06, 2014	11.33	11.50	11.32	11.35	16,689,440	+0.10(+0.86%)
Jun 05, 2014	11.23	11.43	11.23	11.25	17,146,616	+0.03(+0.31%)
Jun 04, 2014	11.22	11.26	11.17	11.22	3,980,834	-0.05(-0.47%)
Jun 03, 2014	11.23	11.29	11.17	11.27	6,919,234	+0.00(+0.00%)
Jun 02, 2014	11.25	11.36	11.11	11.27	9,266,664	+0.02(+0.16%)
May 30, 2014	11.35	11.41	11.22	11.25	7,817,307	-0.13(-1.15%)
May 29, 2014	11.42	11.48	11.31	11.38	5,482,224	+0.03(+0.23%)
May 28, 2014	11.30	11.42	11.29	11.36	6,740,670	+0.05(+0.46%)
May 27, 2014	11.29	11.38	11.27	11.30	7,454,312	+0.07(+0.62%)
May 23, 2014	11.02	11.23	11.23	11.23	10,519,764	+0.15(+1.34%)
May 22, 2014	10.95	11.10	10.92	11.08	3,002,498	+0.12(+1.12%)
May 21, 2014	10.94	11.02	10.88	10.96	6,377,402	+0.07(+0.64%)
May 20, 2014	10.88	10.95	10.80	10.89	6,747,861	-0.05(-0.48%)
May 19, 2014	10.88	10.97	10.79	10.94	11,307,756	-0.03(-0.32%)
May 16, 2014	10.88	11.14	10.86	10.98	9,542,156	+0.12(+1.13%)
May 15, 2014	11.02	11.03	10.76	10.86	11,401,061	-0.10(-0.88%)
May 14, 2014	11.16	11.17	10.94	10.95	15,231,404	-0.24(-2.19%)
May 13, 2014	10.93	11.24	10.87	11.20	16,654,405	+0.10(+0.87%)
May 12, 2014	11.03	11.15	11.00	11.10	10,493,578	+0.16(+1.44%)
May 09, 2014	11.28	11.30	10.91	10.94	25,557,900	-0.38(-3.32%)
May 08, 2014	11.25	11.43	11.25	11.32	9,301,736	+0.03(+0.23%)
May 07, 2014	11.19	11.33	11.15	11.29	9,954,774	+0.10(+0.86%)
May 06, 2014	11.23	11.30	11.14	11.20	12,463,787	-0.06(-0.54%)
May 05, 2014	11.27	11.28	11.10	11.26	10,310,071	-0.02(-0.16%)
May 02, 2014	11.20	11.37	11.18	11.28	7,615,533	+0.10(+0.86%)

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.