Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.16	13.21	13.00	13.04	3,947,778	-0.22(-1.65%)
Jul 30, 2014	13.31	13.31	13.17	13.26	4,582,917	+0.02(+0.12%)
Jul 29, 2014	13.20	13.37	13.20	13.25	5,655,391	+0.00(+0.02%)
Jul 28, 2014	13.10	13.26	13.04	13.24	3,223,291	+0.15(+1.13%)
Jul 25, 2014	13.04	13.14	12.98	13.10	4,649,100	+0.04(+0.33%)
Jul 24, 2014	12.78	13.16	12.78	13.05	6,841,478	+0.33(+2.60%)
Jul 23, 2014	12.81	12.87	12.72	12.72	6,136,081	-0.09(-0.72%)
Jul 22, 2014	12.71	12.87	12.69	12.81	4,172,705	+0.12(+0.95%)
Jul 21, 2014	12.65	12.74	12.55	12.69	5,800,919	+0.02(+0.17%)
Jul 18, 2014	12.60	12.87	12.52	12.67	7,953,974	+0.12(+0.94%)
Jul 17, 2014	12.42	12.59	12.41	12.55	2,958,213	+0.10(+0.77%)
Jul 16, 2014	12.35	12.48	12.35	12.46	1,854,961	+0.08(+0.67%)
Jul 15, 2014	12.45	12.50	12.35	12.38	5,245,963	-0.06(-0.52%)
Jul 14, 2014	12.25	12.47	12.22	12.44	4,482,421	+0.35(+2.89%)
Jul 11, 2014	11.91	12.11	11.87	12.09	2,469,864	+0.16(+1.32%)
Jul 10, 2014	11.97	12.01	11.84	11.93	3,749,381	-0.16(-1.33%)
Jul 09, 2014	12.04	12.12	12.02	12.09	2,682,237	+0.06(+0.51%)
Jul 08, 2014	12.25	12.27	12.00	12.03	4,339,795	-0.24(-1.99%)
Jul 07, 2014	12.31	12.34	12.20	12.28	4,706,478	-0.07(-0.58%)
Jul 03, 2014	12.27	12.35	12.35	12.35	3,058,954	+0.09(+0.73%)
Jul 02, 2014	12.13	12.27	12.06	12.26	4,941,394	+0.10(+0.81%)
Jul 01, 2014	12.00	12.20	11.91	12.16	6,257,740	+0.22(+1.84%)
Jun 30, 2014	11.79	11.98	11.70	11.94	5,122,838	+0.12(+0.99%)
Jun 27, 2014	11.75	11.89	11.71	11.82	4,690,050	+0.07(+0.58%)
Jun 26, 2014	11.57	11.81	11.53	11.75	4,775,776	+0.15(+1.28%)
Jun 25, 2014	11.64	11.89	11.60	11.61	4,782,391	-0.06(-0.48%)
Jun 24, 2014	11.92	11.96	11.64	11.66	5,215,257	-0.36(-2.96%)
Jun 23, 2014	11.68	12.13	11.68	12.02	8,220,013	+0.34(+2.89%)
Jun 20, 2014	11.61	11.68	11.57	11.68	4,176,199	+0.08(+0.67%)
Jun 19, 2014	11.71	11.73	11.55	11.60	3,176,609	-0.11(-0.95%)
Jun 18, 2014	11.53	11.72	11.49	11.71	3,889,381	+0.20(+1.72%)
Jun 17, 2014	11.29	11.53	11.28	11.52	2,935,707	+0.22(+1.92%)
Jun 16, 2014	11.36	11.37	11.24	11.30	3,635,786	-0.06(-0.49%)
Jun 13, 2014	11.36	11.45	11.33	11.36	3,534,135	-0.02(-0.19%)
Jun 12, 2014	11.30	11.52	11.20	11.38	4,458,838	+0.10(+0.90%)
Jun 11, 2014	11.40	11.40	11.26	11.28	3,776,898	-0.19(-1.67%)
Jun 10, 2014	11.62	11.64	11.44	11.47	2,564,195	-0.15(-1.25%)
Jun 06, 2014	11.72	11.79	11.59	11.61	4,133,491	-0.03(-0.24%)
Jun 05, 2014	11.71	11.79	11.39	11.64	10,797,643	-0.14(-1.21%)
Jun 04, 2014	11.74	11.80	11.66	11.78	3,276,953	+0.03(+0.29%)
Jun 03, 2014	11.61	11.79	11.61	11.75	3,947,368	+0.09(+0.74%)
Jun 02, 2014	11.72	11.75	11.62	11.66	2,836,760	-0.04(-0.34%)
May 30, 2014	11.57	11.78	11.56	11.70	4,414,649	+0.06(+0.50%)
May 29, 2014	11.58	11.66	11.49	11.64	3,321,699	+0.10(+0.88%)
May 28, 2014	11.42	11.58	11.40	11.54	3,468,346	+0.14(+1.25%)
May 27, 2014	11.30	11.53	11.29	11.40	4,857,638	+0.15(+1.29%)
May 23, 2014	11.25	11.25	11.25	11.25	2,293,503	+0.02(+0.19%)
May 22, 2014	11.19	11.28	11.15	11.23	1,458,196	+0.02(+0.22%)
May 21, 2014	11.09	11.27	11.03	11.21	3,642,881	+0.17(+1.54%)
May 20, 2014	11.20	11.26	11.03	11.04	3,523,843	-0.14(-1.27%)
May 19, 2014	11.07	11.22	11.05	11.18	2,201,080	+0.05(+0.42%)
May 16, 2014	11.15	11.21	11.04	11.13	4,714,492	-0.05(-0.44%)
May 15, 2014	11.27	11.31	11.11	11.18	5,138,150	-0.10(-0.85%)
May 14, 2014	11.29	11.40	11.24	11.28	4,863,558	+0.01(+0.05%)
May 13, 2014	11.35	11.42	10.71	11.27	6,188,187	-0.10(-0.87%)
May 12, 2014	11.32	11.44	11.31	11.37	2,991,187	+0.14(+1.27%)
May 09, 2014	11.23	11.31	11.18	11.23	5,518,313	-0.06(-0.52%)
May 08, 2014	11.37	11.51	11.27	11.29	3,759,972	-0.10(-0.84%)
May 07, 2014	11.24	11.54	11.24	11.38	4,378,107	+0.18(+1.57%)
May 06, 2014	11.32	11.32	11.17	11.21	4,941,423	-0.12(-1.09%)
May 05, 2014	11.25	11.41	11.18	11.33	2,703,185	-0.05(-0.41%)
May 02, 2014	11.40	11.53	11.37	11.38	3,011,184	-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.