Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.19	13.99	13.99	13.99	4,625,817	-0.17(-1.21%)
Aug 28, 2014	14.24	14.27	14.14	14.17	3,973,938	-0.05(-0.38%)
Aug 27, 2014	14.15	14.23	14.03	14.22	4,667,331	+0.15(+1.06%)
Aug 26, 2014	14.17	14.20	14.04	14.07	18,573,130	-0.06(-0.40%)
Aug 25, 2014	14.24	14.24	14.08	14.13	5,470,839	-0.02(-0.15%)
Aug 22, 2014	14.21	14.22	14.06	14.15	4,852,585	-0.06(-0.40%)
Aug 21, 2014	14.23	14.24	14.17	14.21	6,579,763	-0.04(-0.25%)
Aug 20, 2014	14.17	14.26	14.17	14.24	7,323,378	+0.00(+0.00%)
Aug 19, 2014	14.33	14.38	14.20	14.24	2,889,025	-0.08(-0.55%)
Aug 18, 2014	14.24	14.34	14.24	14.32	3,675,269	+0.19(+1.31%)
Aug 15, 2014	14.19	14.31	14.06	14.13	5,265,294	-0.02(-0.15%)
Aug 14, 2014	14.16	14.20	14.08	14.16	3,118,255	+0.00(+0.00%)
Aug 13, 2014	13.94	14.20	13.93	14.16	8,890,084	+0.23(+1.64%)
Aug 12, 2014	13.92	13.94	13.82	13.93	3,974,756	+0.02(+0.15%)
Aug 11, 2014	13.83	14.01	13.83	13.91	3,171,230	+0.09(+0.67%)
Aug 08, 2014	13.50	13.75	13.50	13.81	7,979,788	+0.09(+0.62%)
Aug 07, 2014	13.93	14.03	13.71	13.73	5,715,675	-0.16(-1.18%)
Aug 06, 2014	13.97	13.98	13.85	13.89	6,426,269	-0.17(-1.22%)
Aug 05, 2014	14.08	14.15	13.98	14.06	6,210,324	-0.04(-0.30%)
Aug 04, 2014	13.93	14.13	13.87	14.11	6,348,099	+0.17(+1.23%)
Aug 01, 2014	14.30	14.49	13.88	13.93	6,045,280	-0.12(-0.86%)
Jul 31, 2014	14.25	14.27	14.03	14.06	8,449,205	-0.33(-2.28%)
Jul 30, 2014	14.65	14.68	14.35	14.38	10,719,297	-0.26(-1.80%)
Jul 29, 2014	14.44	14.72	14.39	14.65	20,877,154	+0.22(+1.53%)
Jul 28, 2014	14.38	14.50	14.18	14.43	13,832,035	+0.17(+1.20%)
Jul 25, 2014	14.17	14.35	14.17	14.26	9,763,992	-0.11(-0.79%)
Jul 24, 2014	14.53	14.53	14.15	14.37	17,011,476	+0.21(+1.51%)
Jul 23, 2014	14.18	14.18	14.05	14.16	11,906,073	+0.01(+0.10%)
Jul 22, 2014	14.08	14.16	14.00	14.14	9,102,196	+0.06(+0.40%)
Jul 21, 2014	13.89	14.11	13.83	14.08	11,445,241	+0.25(+1.80%)
Jul 18, 2014	13.76	13.86	13.58	13.83	11,942,203	+0.26(+1.94%)
Jul 17, 2014	13.67	13.75	13.53	13.57	10,599,841	-0.18(-1.30%)
Jul 16, 2014	13.81	13.90	13.72	13.75	6,679,268	+0.01(+0.05%)
Jul 15, 2014	13.72	13.82	13.68	13.74	15,262,689	-0.10(-0.72%)
Jul 14, 2014	13.73	13.87	13.44	13.84	11,784,330	+0.06(+0.47%)
Jul 11, 2014	13.63	13.83	13.61	13.78	8,957,769	+0.14(+0.99%)
Jul 10, 2014	13.55	13.66	13.45	13.64	12,826,992	-0.11(-0.78%)
Jul 09, 2014	13.60	13.76	13.44	13.75	13,538,816	+0.22(+1.63%)
Jul 08, 2014	13.78	13.80	13.44	13.53	10,952,899	-0.24(-1.71%)
Jul 07, 2014	13.83	13.84	13.73	13.76	6,747,131	-0.06(-0.46%)
Jul 03, 2014	13.93	13.83	13.83	13.83	6,498,030	+0.01(+0.05%)
Jul 02, 2014	13.89	13.91	13.81	13.82	4,974,506	-0.08(-0.56%)
Jul 01, 2014	13.94	13.98	13.83	13.90	9,956,434	-0.01(-0.10%)
Jun 30, 2014	13.93	13.99	13.82	13.91	10,299,934	-0.01(-0.10%)
Jun 27, 2014	13.88	13.97	13.81	13.93	8,568,168	+0.09(+0.67%)
Jun 26, 2014	13.86	13.91	13.75	13.83	6,560,416	-0.04(-0.31%)
Jun 25, 2014	13.80	13.93	13.70	13.88	9,086,058	+0.08(+0.57%)
Jun 24, 2014	13.90	13.91	13.74	13.80	9,476,961	-0.14(-1.02%)
Jun 23, 2014	14.05	14.07	13.88	13.94	7,818,458	-0.08(-0.56%)
Jun 20, 2014	13.91	14.02	13.91	14.02	6,994,955	+0.11(+0.82%)
Jun 19, 2014	13.91	14.04	13.71	13.91	8,582,710	-0.03(-0.20%)
Jun 18, 2014	13.97	14.00	13.88	13.93	8,470,446	-0.06(-0.41%)
Jun 17, 2014	13.93	14.03	13.89	13.99	5,261,796	+0.05(+0.36%)
Jun 16, 2014	13.98	13.99	13.83	13.94	7,785,734	-0.01(-0.05%)
Jun 13, 2014	13.95	14.01	13.89	13.95	10,565,753	+0.00(+0.00%)
Jun 12, 2014	14.01	14.06	13.90	13.95	9,872,800	-0.09(-0.66%)
Jun 11, 2014	13.99	14.09	13.94	14.04	8,912,097	+0.08(+0.56%)
Jun 10, 2014	14.01	14.10	13.96	13.96	11,498,383	+0.06(+0.41%)
Jun 06, 2014	13.96	13.98	13.88	13.91	15,349,167	-0.06(-0.41%)
Jun 05, 2014	13.83	13.98	13.81	13.96	5,368,232	+0.19(+1.35%)
Jun 04, 2014	13.76	13.82	13.75	13.78	9,287,681	+0.00(+0.00%)
Jun 03, 2014	13.65	13.80	13.63	13.78	8,546,817	+0.06(+0.42%)

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.