Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.37	11.38	10.89	11.26	1,653,588	-0.06(-0.57%)
Jul 30, 2014	11.50	11.73	11.23	11.33	539,121	-0.03(-0.23%)
Jul 29, 2014	11.48	11.63	11.28	11.35	848,096	-0.16(-1.38%)
Jul 28, 2014	11.66	11.74	11.24	11.51	479,101	-0.10(-0.85%)
Jul 25, 2014	11.77	11.84	11.56	11.61	288,431	-0.23(-1.96%)
Jul 24, 2014	11.85	12.06	11.80	11.84	461,062	+0.08(+0.70%)
Jul 23, 2014	11.89	11.91	11.53	11.76	431,928	-0.09(-0.73%)
Jul 22, 2014	12.00	12.14	11.85	11.85	681,734	-0.09(-0.79%)
Jul 21, 2014	11.90	11.99	11.85	11.94	466,140	-0.02(-0.14%)
Jul 18, 2014	11.83	11.98	11.76	11.96	319,143	+0.16(+1.31%)
Jul 17, 2014	11.87	11.95	11.77	11.80	517,988	-0.09(-0.80%)
Jul 16, 2014	11.86	11.92	11.74	11.90	470,102	+0.08(+0.69%)
Jul 15, 2014	11.77	11.86	11.68	11.82	791,683	+0.07(+0.59%)
Jul 14, 2014	11.71	11.78	11.63	11.75	752,053	+0.19(+1.68%)
Jul 11, 2014	11.33	11.70	11.33	11.56	1,498,557	+0.37(+3.31%)
Jul 10, 2014	11.21	11.23	11.13	11.18	673,943	-0.17(-1.48%)
Jul 09, 2014	11.41	11.45	11.32	11.35	467,844	-0.04(-0.38%)
Jul 08, 2014	11.36	11.44	11.28	11.40	634,108	+0.04(+0.34%)
Jul 07, 2014	11.43	11.43	11.27	11.36	518,216	-0.09(-0.79%)
Jul 03, 2014	11.33	11.45	11.45	11.45	493,921	+0.17(+1.49%)
Jul 02, 2014	11.25	11.31	11.14	11.28	431,440	+0.06(+0.50%)
Jul 01, 2014	11.20	11.31	11.12	11.22	535,607	+0.07(+0.66%)
Jun 30, 2014	11.02	11.19	10.99	11.15	484,247	+0.16(+1.45%)
Jun 27, 2014	10.98	11.05	10.96	10.99	633,602	+0.01(+0.08%)
Jun 26, 2014	10.80	11.02	10.68	10.98	421,344	+0.23(+2.12%)
Jun 25, 2014	10.71	10.87	10.64	10.75	350,106	+0.01(+0.12%)
Jun 24, 2014	10.99	11.03	10.71	10.74	731,168	-0.25(-2.31%)
Jun 23, 2014	10.95	11.08	10.81	10.99	606,267	+0.01(+0.08%)
Jun 20, 2014	11.17	11.20	10.81	10.99	1,783,393	-0.17(-1.54%)
Jun 19, 2014	11.15	11.24	11.00	11.16	732,173	+0.06(+0.54%)
Jun 18, 2014	10.99	11.13	10.82	11.10	680,855	+0.10(+0.94%)
Jun 17, 2014	10.87	11.09	10.86	10.99	460,468	+0.10(+0.91%)
Jun 16, 2014	10.90	11.05	10.78	10.90	821,483	-0.03(-0.28%)
Jun 13, 2014	10.88	11.00	10.79	10.93	1,006,070	+0.05(+0.48%)
Jun 12, 2014	11.08	11.36	10.62	10.87	2,645,391	-0.15(-1.37%)
Jun 11, 2014	10.97	11.07	10.96	11.03	293,182	-0.02(-0.20%)
Jun 10, 2014	11.05	11.09	10.90	11.05	380,656	-0.16(-1.38%)
Jun 06, 2014	11.05	11.22	10.96	11.20	1,358,899	+0.16(+1.40%)
Jun 05, 2014	10.91	11.11	10.82	11.05	1,205,456	+0.17(+1.54%)
Jun 04, 2014	10.71	10.93	10.67	10.88	646,916	+0.12(+1.16%)
Jun 03, 2014	10.52	10.78	10.50	10.75	697,515	+0.19(+1.84%)
Jun 02, 2014	10.46	10.63	10.40	10.56	1,539,134	+0.11(+1.07%)
May 30, 2014	10.26	10.50	10.25	10.45	1,409,726	+0.22(+2.11%)
May 29, 2014	10.17	10.25	10.09	10.23	631,182	+0.05(+0.51%)
May 28, 2014	10.25	10.25	10.04	10.18	475,566	-0.10(-1.01%)
May 27, 2014	10.18	10.36	10.15	10.28	866,999	+0.12(+1.14%)
May 23, 2014	10.22	10.17	10.17	10.17	636,434	-0.16(-1.52%)
May 22, 2014	10.35	10.38	10.15	10.32	336,625	+0.04(+0.40%)
May 21, 2014	10.12	10.34	10.08	10.28	438,088	+0.17(+1.70%)
May 20, 2014	10.27	10.42	9.987	10.11	860,061	-0.16(-1.55%)
May 19, 2014	10.34	10.44	10.21	10.27	725,475	-0.01(-0.13%)
May 16, 2014	9.927	10.30	9.802	10.28	867,470	+0.38(+3.83%)
May 15, 2014	10.30	10.30	9.784	9.905	982,342	-0.40(-3.85%)
May 14, 2014	10.37	10.44	10.23	10.30	367,379	-0.07(-0.71%)
May 13, 2014	10.17	10.47	10.16	10.37	1,008,858	+0.17(+1.65%)
May 12, 2014	10.09	10.23	9.931	10.21	607,131	+0.17(+1.72%)
May 09, 2014	10.11	10.11	9.802	10.03	1,119,530	-0.09(-0.94%)
May 08, 2014	10.35	10.35	10.06	10.13	1,167,606	-0.22(-2.16%)
May 07, 2014	10.38	10.47	10.29	10.35	732,970	-0.01(-0.08%)
May 06, 2014	10.52	10.56	10.30	10.36	667,421	-0.17(-1.61%)
May 05, 2014	10.54	10.69	10.42	10.53	854,202	+0.00(+0.00%)
May 02, 2014	10.59	10.70	10.48	10.53	496,538	-0.07(-0.64%)

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.