Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	11.52	11.57	11.57	11.57	9,835,468	+0.03(+0.30%)
Aug 28, 2014	11.52	11.57	11.43	11.53	8,546,771	+0.03(+0.23%)
Aug 27, 2014	11.61	11.65	11.48	11.50	15,586,455	-0.04(-0.38%)
Aug 26, 2014	11.49	11.61	11.44	11.55	10,792,806	+0.12(+1.07%)
Aug 25, 2014	11.29	11.46	11.27	11.43	8,130,673	+0.17(+1.48%)
Aug 22, 2014	11.29	11.29	11.19	11.26	7,232,815	+0.00(+0.00%)
Aug 21, 2014	11.28	11.35	11.24	11.26	9,023,193	+0.01(+0.08%)
Aug 20, 2014	11.24	11.28	11.21	11.25	4,992,863	+0.03(+0.23%)
Aug 19, 2014	11.28	11.32	11.19	11.22	10,912,440	-0.03(-0.31%)
Aug 18, 2014	11.23	11.28	11.19	11.26	6,788,423	+0.08(+0.70%)
Aug 15, 2014	11.27	11.29	11.07	11.18	6,011,208	-0.02(-0.16%)
Aug 14, 2014	11.16	11.25	11.16	11.20	13,497,281	+0.04(+0.39%)
Aug 13, 2014	11.10	11.28	11.10	11.15	4,762,152	+0.04(+0.31%)
Aug 12, 2014	11.06	11.14	11.06	11.12	4,993,804	+0.00(+0.00%)
Aug 11, 2014	11.07	11.22	11.03	11.12	6,780,756	+0.08(+0.71%)
Aug 08, 2014	10.87	11.07	10.87	11.04	6,575,090	+0.17(+1.61%)
Aug 07, 2014	10.99	11.09	10.80	10.87	8,002,915	-0.06(-0.56%)
Aug 06, 2014	10.81	10.96	10.81	10.93	4,739,919	+0.02(+0.16%)
Aug 05, 2014	10.94	10.99	10.85	10.91	7,523,021	-0.03(-0.24%)
Aug 04, 2014	10.94	11.08	10.90	10.94	10,031,125	+0.01(+0.08%)
Aug 01, 2014	11.01	11.09	10.87	10.93	7,372,480	-0.05(-0.48%)
Jul 31, 2014	11.00	11.06	10.89	10.98	9,264,418	-0.13(-1.18%)
Jul 30, 2014	11.19	11.19	11.03	11.11	16,297,859	+0.00(+0.00%)
Jul 29, 2014	11.20	11.25	11.08	11.11	7,210,602	-0.03(-0.24%)
Jul 28, 2014	11.29	11.33	11.14	11.14	10,528,005	-0.18(-1.62%)
Jul 25, 2014	11.31	11.37	11.27	11.32	5,686,075	-0.02(-0.15%)
Jul 24, 2014	11.43	11.46	11.28	11.34	10,912,297	-0.07(-0.61%)
Jul 23, 2014	11.41	11.47	11.37	11.41	10,160,235	+0.00(+0.00%)
Jul 22, 2014	11.43	11.52	11.35	11.41	14,147,714	+0.01(+0.08%)
Jul 21, 2014	11.46	11.55	11.31	11.40	10,158,327	-0.16(-1.36%)
Jul 18, 2014	11.04	11.59	10.96	11.56	15,609,986	+0.29(+2.56%)
Jul 17, 2014	11.50	11.54	11.26	11.27	16,105,872	-0.31(-2.72%)
Jul 16, 2014	11.58	11.62	11.52	11.58	11,699,472	+0.03(+0.30%)
Jul 15, 2014	11.69	11.69	11.49	11.55	12,302,472	-0.11(-0.97%)
Jul 14, 2014	11.62	11.68	11.50	11.66	8,316,973	+0.13(+1.14%)
Jul 11, 2014	11.63	11.63	11.49	11.53	10,921,012	-0.12(-1.05%)
Jul 10, 2014	11.58	11.66	11.50	11.65	8,464,983	-0.09(-0.74%)
Jul 09, 2014	11.71	11.75	11.57	11.74	8,471,949	+0.04(+0.30%)
Jul 08, 2014	11.76	11.80	11.51	11.71	10,093,021	-0.07(-0.59%)
Jul 07, 2014	11.91	11.94	11.75	11.78	8,802,664	-0.10(-0.88%)
Jul 03, 2014	11.83	11.88	11.88	11.88	7,367,335	+0.04(+0.37%)
Jul 02, 2014	11.72	11.84	11.69	11.84	9,176,846	+0.08(+0.67%)
Jul 01, 2014	11.66	11.76	11.64	11.76	6,981,738	+0.19(+1.66%)
Jun 30, 2014	11.55	11.67	11.51	11.57	7,684,005	+0.01(+0.08%)
Jun 27, 2014	11.51	11.59	11.50	11.56	8,674,215	+0.02(+0.15%)
Jun 26, 2014	11.47	11.64	11.43	11.54	15,724,256	+0.07(+0.61%)
Jun 25, 2014	11.48	11.56	11.41	11.47	11,577,371	+0.03(+0.23%)
Jun 24, 2014	11.53	11.62	11.42	11.44	17,277,164	-0.14(-1.21%)
Jun 23, 2014	11.63	11.67	11.57	11.58	7,140,881	-0.08(-0.67%)
Jun 20, 2014	11.74	11.81	11.62	11.66	17,792,844	-0.07(-0.60%)
Jun 19, 2014	11.59	11.75	11.57	11.73	7,277,679	+0.11(+0.98%)
Jun 18, 2014	11.43	11.66	11.38	11.62	8,667,900	+0.20(+1.76%)
Jun 17, 2014	11.39	11.45	11.35	11.42	4,683,228	-0.04(-0.31%)
Jun 16, 2014	11.50	11.50	11.36	11.45	7,008,759	-0.01(-0.08%)
Jun 13, 2014	11.57	11.62	11.44	11.46	6,220,031	-0.04(-0.38%)
Jun 12, 2014	11.67	11.76	11.50	11.50	15,349,108	-0.17(-1.42%)
Jun 11, 2014	11.74	11.77	11.55	11.67	9,040,487	-0.13(-1.11%)
Jun 10, 2014	11.43	11.81	11.36	11.80	17,275,068	+0.45(+4.01%)
Jun 06, 2014	11.33	11.50	11.32	11.35	16,689,440	+0.10(+0.86%)
Jun 05, 2014	11.23	11.43	11.23	11.25	17,146,616	+0.03(+0.31%)
Jun 04, 2014	11.22	11.26	11.17	11.22	3,980,834	-0.05(-0.47%)
Jun 03, 2014	11.23	11.29	11.17	11.27	6,919,234	+0.00(+0.00%)

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.