Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.07	12.11	11.92	11.96	4,306,307	-0.20(-1.66%)
Jul 30, 2014	12.20	12.20	12.08	12.16	4,999,127	+0.01(+0.12%)
Jul 29, 2014	12.10	12.26	12.10	12.14	6,169,002	+0.00(+0.02%)
Jul 28, 2014	12.01	12.16	11.96	12.14	3,516,023	+0.14(+1.13%)
Jul 25, 2014	11.95	12.05	11.90	12.01	5,071,321	+0.04(+0.33%)
Jul 24, 2014	11.72	12.07	11.72	11.97	7,462,806	+0.30(+2.60%)
Jul 23, 2014	11.74	11.80	11.66	11.66	6,693,347	-0.09(-0.72%)
Jul 22, 2014	11.65	11.79	11.64	11.75	4,551,662	+0.11(+0.95%)
Jul 21, 2014	11.59	11.68	11.51	11.64	6,327,746	+0.02(+0.17%)
Jul 18, 2014	11.55	11.80	11.48	11.62	8,676,337	+0.11(+0.94%)
Jul 17, 2014	11.38	11.54	11.38	11.51	3,226,871	+0.09(+0.77%)
Jul 16, 2014	11.32	11.44	11.32	11.42	2,023,425	+0.08(+0.68%)
Jul 15, 2014	11.41	11.46	11.32	11.35	5,722,390	-0.06(-0.52%)
Jul 14, 2014	11.23	11.44	11.20	11.40	4,889,505	+0.32(+2.89%)
Jul 11, 2014	10.92	11.10	10.89	11.08	2,694,171	+0.14(+1.32%)
Jul 10, 2014	10.97	11.01	10.86	10.94	4,089,892	-0.15(-1.33%)
Jul 09, 2014	11.04	11.11	11.02	11.09	2,925,832	+0.06(+0.51%)
Jul 08, 2014	11.23	11.25	11.00	11.03	4,733,926	-0.22(-1.99%)
Jul 07, 2014	11.29	11.31	11.19	11.25	5,133,910	-0.07(-0.58%)
Jul 03, 2014	11.25	11.32	11.32	11.32	3,336,762	+0.08(+0.73%)
Jul 02, 2014	11.12	11.25	11.06	11.24	5,390,161	+0.09(+0.81%)
Jul 01, 2014	11.00	11.19	10.92	11.15	6,826,055	+0.20(+1.84%)
Jun 30, 2014	10.80	10.98	10.73	10.95	5,588,083	+0.11(+0.99%)
Jun 27, 2014	10.77	10.90	10.73	10.84	5,115,990	+0.06(+0.58%)
Jun 26, 2014	10.61	10.82	10.57	10.78	5,209,502	+0.14(+1.28%)
Jun 25, 2014	10.67	10.90	10.63	10.64	5,216,717	-0.05(-0.48%)
Jun 24, 2014	10.93	10.96	10.67	10.69	5,688,896	-0.33(-2.96%)
Jun 23, 2014	10.71	11.12	10.71	11.02	8,966,537	+0.31(+2.89%)
Jun 20, 2014	10.64	10.71	10.60	10.71	4,555,472	+0.07(+0.67%)
Jun 19, 2014	10.73	10.75	10.59	10.64	3,465,102	-0.10(-0.95%)
Jun 18, 2014	10.57	10.75	10.53	10.74	4,242,606	+0.18(+1.72%)
Jun 17, 2014	10.35	10.57	10.34	10.56	3,202,321	+0.20(+1.92%)
Jun 16, 2014	10.41	10.42	10.30	10.36	3,965,980	-0.05(-0.49%)
Jun 13, 2014	10.42	10.50	10.38	10.41	3,855,098	-0.02(-0.19%)
Jun 12, 2014	10.36	10.56	10.27	10.43	4,863,780	+0.09(+0.90%)
Jun 11, 2014	10.46	10.46	10.32	10.34	4,119,908	-0.15(-1.41%)
Jun 10, 2014	10.62	10.64	10.46	10.48	2,804,631	-0.13(-1.25%)
Jun 06, 2014	10.71	10.78	10.60	10.62	4,521,075	-0.03(-0.24%)
Jun 05, 2014	10.70	10.78	10.41	10.64	11,810,101	-0.13(-1.21%)
Jun 04, 2014	10.73	10.79	10.66	10.77	3,584,222	+0.03(+0.29%)
Jun 03, 2014	10.62	10.78	10.62	10.74	4,317,499	+0.08(+0.74%)
Jun 02, 2014	10.71	10.75	10.62	10.66	3,102,753	-0.04(-0.34%)
May 30, 2014	10.58	10.77	10.57	10.70	4,828,595	+0.05(+0.50%)
May 29, 2014	10.59	10.66	10.51	10.64	3,633,164	+0.09(+0.88%)
May 28, 2014	10.44	10.59	10.42	10.55	3,793,561	+0.13(+1.25%)
May 27, 2014	10.33	10.54	10.32	10.42	5,313,121	+0.13(+1.29%)
May 23, 2014	10.29	10.29	10.29	10.29	2,508,557	+0.02(+0.19%)
May 22, 2014	10.23	10.31	10.19	10.27	1,594,926	+0.02(+0.22%)
May 21, 2014	10.14	10.31	10.09	10.25	3,984,461	+0.16(+1.54%)
May 20, 2014	10.24	10.30	10.08	10.09	3,854,261	-0.13(-1.27%)
May 19, 2014	10.12	10.26	10.10	10.22	2,407,467	+0.04(+0.42%)
May 16, 2014	10.20	10.25	10.10	10.18	5,156,553	-0.05(-0.44%)
May 15, 2014	10.31	10.34	10.16	10.22	5,619,937	-0.09(-0.85%)
May 14, 2014	10.32	10.43	10.28	10.31	5,319,597	+0.01(+0.06%)
May 13, 2014	10.38	10.44	9.795	10.31	6,768,432	-0.09(-0.87%)
May 12, 2014	10.35	10.46	10.34	10.40	3,271,660	+0.13(+1.26%)
May 09, 2014	10.27	10.34	10.22	10.27	6,035,746	-0.05(-0.52%)
May 08, 2014	10.40	10.52	10.30	10.32	4,112,532	-0.09(-0.84%)
May 07, 2014	10.27	10.55	10.27	10.41	4,788,627	+0.16(+1.57%)
May 06, 2014	10.35	10.35	10.21	10.25	5,404,763	-0.11(-1.09%)
May 05, 2014	10.29	10.43	10.22	10.36	2,956,654	-0.04(-0.41%)
May 02, 2014	10.42	10.55	10.40	10.40	3,293,532	-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.