Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		10.93	10.93	10.93	0	+0.02(+0.18%)
Aug 28, 2014	11.11	11.11	10.88	10.91	2,378,600	-0.19(-1.71%)
Aug 27, 2014	11.27	11.39	11.08	11.10	4,016,203	-0.59(-5.05%)
Aug 26, 2014	11.89	11.94	11.69	11.69	2,343,865	-0.18(-1.52%)
Aug 25, 2014	11.84	11.90	11.66	11.87	2,274,044	+0.09(+0.76%)
Aug 22, 2014	11.44	11.92	11.42	11.78	3,237,388	+0.30(+2.61%)
Aug 21, 2014	11.41	11.52	11.41	11.48	2,169,405	+0.01(+0.09%)
Aug 20, 2014	11.50	11.52	11.40	11.47	1,751,360	+0.00(+0.00%)
Aug 19, 2014	11.30	11.49	11.29	11.47	1,456,260	+0.21(+1.87%)
Aug 18, 2014	11.31	11.37	11.16	11.26	800,620	-0.06(-0.53%)
Aug 15, 2014	11.18	11.32	11.11	11.32	1,801,218	+0.16(+1.43%)
Aug 14, 2014	11.30	11.31	11.13	11.16	993,978	-0.10(-0.89%)
Aug 13, 2014	11.40	11.44	11.26	11.26	676,214	-0.12(-1.05%)
Aug 12, 2014	11.47	11.61	11.36	11.38	1,358,534	-0.09(-0.78%)
Aug 11, 2014	11.74	11.74	11.41	11.47	1,455,721	-0.23(-1.97%)
Aug 08, 2014	11.35	11.65	11.33	11.70	1,927,042	+0.35(+3.08%)
Aug 07, 2014	11.42	11.44	11.17	11.35	1,968,433	-0.02(-0.18%)
Aug 06, 2014	11.26	11.38	11.18	11.37	1,500,461	+0.06(+0.53%)
Aug 05, 2014	11.26	11.48	11.22	11.31	2,079,957	-0.02(-0.18%)
Aug 01, 2014		11.33	11.33	11.33	0	-0.08(-0.70%)
Jul 31, 2014	11.72	11.80	11.39	11.41	2,574,415	-0.45(-3.79%)
Jul 30, 2014	11.88	11.92	11.78	11.86	1,886,864	-0.07(-0.59%)
Jul 29, 2014	11.59	11.94	11.52	11.93	2,560,703	+0.21(+1.79%)
Jul 28, 2014	11.75	11.83	11.71	11.72	5,808,261	-0.08(-0.68%)
Jul 25, 2014	11.75	11.80	11.65	11.80	7,228,517	+0.04(+0.34%)
Jul 24, 2014	11.83	11.90	11.70	11.76	7,305,930	-0.21(-1.75%)
Jul 23, 2014	11.50	11.99	11.30	11.97	15,349,203	+1.40(+13.25%)
Jul 22, 2014	10.70	10.70	10.48	10.57	2,324,046	+0.00(+0.00%)
Jul 21, 2014	10.70	10.70	10.55	10.57	559,781	-0.14(-1.31%)
Jul 18, 2014	10.54	10.78	10.50	10.71	2,088,254	+0.17(+1.61%)
Jul 17, 2014	10.74	10.78	10.54	10.54	1,023,061	-0.23(-2.14%)
Jul 16, 2014	10.69	10.77	10.67	10.77	989,731	+0.15(+1.41%)
Jul 15, 2014	10.77	10.79	10.60	10.62	1,162,431	-0.14(-1.30%)
Jul 14, 2014	10.72	10.80	10.71	10.76	1,837,279	+0.11(+1.03%)
Jul 11, 2014	10.79	10.81	10.62	10.65	1,432,796	-0.11(-1.02%)
Jul 10, 2014	10.82	10.84	10.74	10.76	1,519,513	-0.10(-0.92%)
Jul 09, 2014	10.88	10.91	10.80	10.86	845,439	-0.01(-0.09%)
Jul 08, 2014	10.87	10.93	10.77	10.87	2,279,942	-0.02(-0.18%)
Jul 07, 2014	11.09	11.10	10.87	10.89	2,447,869	-0.19(-1.71%)
Jul 04, 2014	11.14	11.18	11.08	11.08	733,259	-0.08(-0.72%)
Jul 03, 2014	11.22	11.24	11.14	11.16	1,122,341	-0.03(-0.27%)
Jul 02, 2014	11.20	11.30	11.19	11.19	1,415,560	-0.09(-0.80%)
Jun 30, 2014		11.28	11.28	11.28	0	+0.02(+0.18%)
Jun 27, 2014	11.33	11.33	11.20	11.26	1,032,744	-0.06(-0.53%)
Jun 26, 2014	11.26	11.34	11.11	11.32	1,073,938	+0.09(+0.80%)
Jun 25, 2014	11.20	11.35	11.20	11.23	815,824	+0.03(+0.27%)
Jun 24, 2014	11.60	11.60	11.15	11.20	2,238,557	-0.37(-3.20%)
Jun 23, 2014	11.57	11.67	11.50	11.57	1,440,789	-0.03(-0.26%)
Jun 20, 2014	11.65	11.65	11.48	11.60	4,189,404	+0.06(+0.52%)
Jun 19, 2014	11.51	11.68	11.50	11.54	1,278,556	+0.01(+0.09%)
Jun 18, 2014	11.48	11.61	11.44	11.53	2,024,682	+0.06(+0.52%)
Jun 17, 2014	11.65	11.66	11.47	11.47	1,512,144	-0.13(-1.12%)
Jun 16, 2014	11.56	11.75	11.53	11.60	3,203,639	+0.08(+0.69%)
Jun 13, 2014	11.26	11.55	11.26	11.52	3,157,638	+0.26(+2.31%)
Jun 12, 2014	11.30	11.44	11.22	11.26	2,228,481	-0.01(-0.09%)
Jun 11, 2014	11.02	11.31	11.01	11.27	6,232,093	+0.18(+1.62%)
Jun 10, 2014	11.08	11.19	11.05	11.09	1,720,561	-0.07(-0.63%)
Jun 09, 2014	11.02	11.19	10.98	11.16	2,002,235	+0.18(+1.64%)
Jun 06, 2014	11.11	11.15	10.96	10.98	2,168,602	-0.13(-1.17%)
Jun 05, 2014	11.16	11.21	11.06	11.11	3,175,742	-0.05(-0.45%)
Jun 04, 2014	11.24	11.24	11.11	11.16	990,661	-0.06(-0.53%)
Jun 03, 2014	11.15	11.22	11.10	11.22	4,751,867	+0.08(+0.72%)

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.