Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.07	12.11	11.93	11.96	4,305,034	-0.20(-1.65%)
Jul 30, 2014	12.20	12.21	12.08	12.16	4,997,650	+0.01(+0.12%)
Jul 29, 2014	12.11	12.26	12.11	12.15	6,167,178	+0.00(+0.02%)
Jul 28, 2014	12.01	12.16	11.96	12.15	3,514,984	+0.14(+1.13%)
Jul 25, 2014	11.96	12.05	11.91	12.01	5,069,822	+0.04(+0.33%)
Jul 24, 2014	11.72	12.07	11.72	11.97	7,460,600	+0.30(+2.60%)
Jul 23, 2014	11.74	11.80	11.66	11.67	6,691,368	-0.09(-0.72%)
Jul 22, 2014	11.65	11.80	11.64	11.75	4,550,316	+0.11(+0.95%)
Jul 21, 2014	11.60	11.69	11.51	11.64	6,325,875	+0.02(+0.17%)
Jul 18, 2014	11.55	11.80	11.48	11.62	8,673,772	+0.11(+0.94%)
Jul 17, 2014	11.39	11.55	11.38	11.51	3,225,918	+0.09(+0.77%)
Jul 16, 2014	11.33	11.44	11.33	11.43	2,022,827	+0.08(+0.67%)
Jul 15, 2014	11.42	11.46	11.33	11.35	5,720,699	-0.06(-0.52%)
Jul 14, 2014	11.23	11.44	11.21	11.41	4,888,060	+0.32(+2.89%)
Jul 11, 2014	10.93	11.10	10.89	11.09	2,693,375	+0.14(+1.32%)
Jul 10, 2014	10.98	11.01	10.86	10.94	4,088,683	-0.15(-1.33%)
Jul 09, 2014	11.05	11.11	11.02	11.09	2,924,968	+0.06(+0.51%)
Jul 08, 2014	11.23	11.26	11.01	11.03	4,732,527	-0.22(-1.99%)
Jul 07, 2014	11.29	11.32	11.19	11.26	5,132,393	-0.07(-0.58%)
Jul 03, 2014	11.25	11.32	11.32	11.32	3,335,776	+0.08(+0.73%)
Jul 02, 2014	11.12	11.26	11.06	11.24	5,388,567	+0.09(+0.81%)
Jul 01, 2014	11.00	11.19	10.92	11.15	6,824,037	+0.20(+1.84%)
Jun 30, 2014	10.81	10.99	10.73	10.95	5,586,432	+0.11(+0.99%)
Jun 27, 2014	10.77	10.90	10.74	10.84	5,114,478	+0.06(+0.58%)
Jun 26, 2014	10.61	10.83	10.58	10.78	5,207,962	+0.14(+1.28%)
Jun 25, 2014	10.68	10.91	10.64	10.64	5,215,175	-0.05(-0.48%)
Jun 24, 2014	10.93	10.97	10.67	10.69	5,687,214	-0.33(-2.96%)
Jun 23, 2014	10.71	11.12	10.71	11.02	8,963,887	+0.31(+2.88%)
Jun 20, 2014	10.65	10.71	10.61	10.71	4,554,126	+0.07(+0.67%)
Jun 19, 2014	10.74	10.75	10.59	10.64	3,464,078	-0.10(-0.95%)
Jun 18, 2014	10.57	10.75	10.53	10.74	4,241,352	+0.18(+1.72%)
Jun 17, 2014	10.35	10.57	10.35	10.56	3,201,375	+0.20(+1.92%)
Jun 16, 2014	10.42	10.43	10.31	10.36	3,964,808	-0.05(-0.49%)
Jun 13, 2014	10.42	10.50	10.39	10.41	3,853,958	-0.02(-0.19%)
Jun 12, 2014	10.36	10.57	10.27	10.43	4,862,342	+0.09(+0.91%)
Jun 11, 2014	10.46	10.46	10.33	10.34	4,118,690	-0.15(-1.41%)
Jun 10, 2014	10.63	10.64	10.46	10.49	2,803,802	-0.13(-1.25%)
Jun 06, 2014	10.72	10.78	10.60	10.62	4,519,739	-0.03(-0.24%)
Jun 05, 2014	10.71	10.78	10.42	10.64	11,806,610	-0.13(-1.21%)
Jun 04, 2014	10.74	10.79	10.66	10.77	3,583,162	+0.03(+0.29%)
Jun 03, 2014	10.62	10.78	10.62	10.74	4,316,223	+0.08(+0.74%)
Jun 02, 2014	10.72	10.75	10.63	10.66	3,101,836	-0.04(-0.34%)
May 30, 2014	10.59	10.77	10.57	10.70	4,827,168	+0.05(+0.50%)
May 29, 2014	10.59	10.66	10.51	10.65	3,632,090	+0.09(+0.88%)
May 28, 2014	10.45	10.59	10.42	10.55	3,792,440	+0.13(+1.25%)
May 27, 2014	10.33	10.55	10.33	10.42	5,311,551	+0.13(+1.29%)
May 23, 2014	10.29	10.29	10.29	10.29	2,507,816	+0.02(+0.19%)
May 22, 2014	10.23	10.31	10.19	10.27	1,594,455	+0.02(+0.22%)
May 21, 2014	10.14	10.31	10.09	10.25	3,983,283	+0.16(+1.54%)
May 20, 2014	10.24	10.30	10.08	10.09	3,853,122	-0.13(-1.27%)
May 19, 2014	10.13	10.26	10.11	10.22	2,406,756	+0.04(+0.42%)
May 16, 2014	10.20	10.25	10.10	10.18	5,155,029	-0.05(-0.44%)
May 15, 2014	10.31	10.34	10.16	10.23	5,618,276	-0.09(-0.85%)
May 14, 2014	10.32	10.43	10.28	10.31	5,318,025	+0.01(+0.05%)
May 13, 2014	10.38	10.44	9.798	10.31	6,766,431	-0.09(-0.87%)
May 12, 2014	10.35	10.46	10.35	10.40	3,270,693	+0.13(+1.26%)
May 09, 2014	10.27	10.35	10.22	10.27	6,033,962	-0.05(-0.52%)
May 08, 2014	10.40	10.52	10.31	10.32	4,111,316	-0.09(-0.84%)
May 07, 2014	10.28	10.55	10.28	10.41	4,787,212	+0.16(+1.57%)
May 06, 2014	10.35	10.35	10.22	10.25	5,403,166	-0.11(-1.09%)
May 05, 2014	10.29	10.43	10.22	10.36	2,955,780	-0.04(-0.41%)
May 02, 2014	10.43	10.55	10.40	10.40	3,292,559	-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.