Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	11.86	11.80	11.80	11.80	599,492	-0.05(-0.46%)
Aug 28, 2014	11.91	11.95	11.91	11.85	665,104	-0.10(-0.83%)
Aug 27, 2014	11.93	12.01	11.90	11.95	878,348	+0.06(+0.46%)
Aug 26, 2014	11.66	11.98	11.61	11.90	1,080,898	+0.25(+2.17%)
Aug 25, 2014	11.67	11.75	11.56	11.64	965,103	+0.08(+0.71%)
Aug 22, 2014	11.62	11.67	11.52	11.56	1,107,902	-0.06(-0.52%)
Aug 21, 2014	11.57	11.68	11.55	11.62	1,070,433	+0.02(+0.19%)
Aug 20, 2014	11.71	11.79	11.54	11.60	689,302	-0.15(-1.26%)
Aug 19, 2014	11.73	11.84	11.70	11.75	735,760	+0.03(+0.28%)
Aug 18, 2014	11.64	11.85	11.62	11.71	1,100,205	+0.18(+1.52%)
Aug 15, 2014	11.71	11.75	11.42	11.54	1,004,660	-0.07(-0.57%)
Aug 14, 2014	11.69	11.69	11.56	11.60	976,416	+0.02(+0.19%)
Aug 13, 2014	11.71	11.71	11.52	11.58	925,129	-0.05(-0.47%)
Aug 12, 2014	11.65	11.70	11.58	11.64	1,094,320	-0.05(-0.47%)
Aug 11, 2014	11.79	11.79	11.65	11.69	1,152,402	-0.02(-0.19%)
Aug 08, 2014	11.59	11.74	11.55	11.71	1,956,940	+0.15(+1.32%)
Aug 07, 2014	11.85	12.04	11.56	11.56	1,593,559	-0.25(-2.08%)
Aug 06, 2014	11.64	11.82	11.54	11.81	988,720	+0.12(+1.03%)
Aug 05, 2014	11.72	11.93	11.44	11.69	1,462,355	-0.13(-1.06%)
Aug 04, 2014	11.90	12.00	11.42	11.81	2,018,364	-0.09(-0.73%)
Aug 01, 2014	12.09	12.15	11.60	11.90	3,221,381	-0.21(-1.75%)
Jul 31, 2014	13.26	13.26	12.11	12.11	2,573,288	-1.30(-9.71%)
Jul 30, 2014	13.30	13.46	13.17	13.41	962,729	+0.10(+0.78%)
Jul 29, 2014	13.33	13.38	13.21	13.31	932,822	-0.04(-0.33%)
Jul 28, 2014	13.46	13.46	13.30	13.35	716,876	-0.14(-1.05%)
Jul 25, 2014	13.44	13.62	13.38	13.49	634,119	-0.05(-0.40%)
Jul 24, 2014	13.87	13.92	13.49	13.55	1,000,012	-0.29(-2.09%)
Jul 23, 2014	13.77	13.93	13.67	13.84	666,345	+0.07(+0.47%)
Jul 22, 2014	13.75	13.83	13.67	13.77	1,511,500	+0.10(+0.76%)
Jul 21, 2014	12.91	13.79	12.91	13.67	1,830,803	+0.70(+5.42%)
Jul 18, 2014	12.86	13.01	12.81	12.97	1,359,699	+0.13(+0.98%)
Jul 17, 2014	13.21	13.27	12.79	12.84	1,289,442	-0.41(-3.12%)
Jul 16, 2014	13.32	13.45	13.18	13.26	1,088,846	+0.04(+0.33%)
Jul 15, 2014	12.97	13.26	12.97	13.21	1,030,751	+0.19(+1.46%)
Jul 14, 2014	13.09	13.09	12.90	13.02	735,244	+0.10(+0.76%)
Jul 11, 2014	13.16	13.24	12.87	12.92	1,344,441	-0.28(-2.11%)
Jul 10, 2014	13.47	13.47	13.06	13.20	1,712,661	-0.54(-3.96%)
Jul 09, 2014	13.82	13.89	13.69	13.75	717,199	-0.05(-0.39%)
Jul 08, 2014	13.97	14.04	13.73	13.80	982,428	-0.22(-1.55%)
Jul 07, 2014	14.18	14.20	13.92	14.02	598,327	-0.25(-1.72%)
Jul 03, 2014	14.11	14.26	14.26	14.26	438,132	+0.20(+1.43%)
Jul 02, 2014	14.00	14.10	13.90	14.06	808,605	+0.05(+0.39%)
Jul 01, 2014	14.02	14.14	13.88	14.01	1,510,041	+0.03(+0.19%)
Jun 30, 2014	13.81	14.05	13.65	13.98	1,092,860	+0.18(+1.30%)
Jun 27, 2014	13.63	13.82	13.61	13.80	1,832,629	+0.15(+1.08%)
Jun 26, 2014	13.71	13.78	13.56	13.65	785,949	-0.07(-0.48%)
Jun 25, 2014	13.81	13.90	13.54	13.72	1,334,136	-0.19(-1.37%)
Jun 24, 2014	14.08	14.30	13.85	13.91	905,847	-0.22(-1.58%)
Jun 23, 2014	14.13	14.25	13.98	14.13	572,907	+0.07(+0.46%)
Jun 20, 2014	14.02	14.17	13.89	14.07	1,136,218	+0.10(+0.70%)
Jun 19, 2014	14.08	14.17	13.88	13.97	841,801	-0.08(-0.54%)
Jun 18, 2014	13.90	14.06	13.71	14.05	812,687	+0.13(+0.90%)
Jun 17, 2014	13.79	14.00	13.74	13.92	694,066	+0.10(+0.75%)
Jun 16, 2014	13.84	13.95	13.70	13.82	552,810	-0.05(-0.39%)
Jun 13, 2014	13.81	13.89	13.70	13.87	446,931	+0.11(+0.79%)
Jun 12, 2014	13.91	13.97	13.69	13.76	797,195	-0.18(-1.29%)
Jun 11, 2014	14.08	14.08	13.90	13.94	504,063	-0.25(-1.73%)
Jun 10, 2014	14.22	14.26	14.06	14.19	783,275	+0.09(+0.62%)
Jun 06, 2014	13.93	14.19	13.90	14.10	1,196,261	+0.25(+1.81%)
Jun 05, 2014	13.47	13.97	13.46	13.85	1,660,777	+0.35(+2.62%)
Jun 04, 2014	13.50	13.57	13.38	13.49	951,984	-0.08(-0.56%)
Jun 03, 2014	13.59	13.75	13.41	13.57	1,078,274	-0.09(-0.63%)

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.