Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	12.47	12.48	12.48	12.48	7,193,279	-0.01(-0.07%)
Aug 28, 2014	12.24	12.49	12.24	12.48	6,046,737	+0.14(+1.16%)
Aug 27, 2014	12.06	12.38	12.06	12.34	7,990,431	+0.24(+2.00%)
Aug 26, 2014	12.14	12.17	12.05	12.10	5,023,256	-0.03(-0.22%)
Aug 25, 2014	12.48	12.49	12.11	12.13	6,327,462	-0.31(-2.52%)
Aug 22, 2014	12.20	12.49	12.14	12.44	14,302,351	+0.21(+1.69%)
Aug 21, 2014	12.15	12.25	12.08	12.23	8,829,293	+0.09(+0.74%)
Aug 20, 2014	12.13	12.31	12.11	12.14	4,814,016	+0.04(+0.37%)
Aug 19, 2014	12.11	12.15	12.02	12.10	3,357,751	+0.05(+0.45%)
Aug 18, 2014	11.96	12.05	11.93	12.05	4,631,077	+0.09(+0.75%)
Aug 15, 2014	11.97	12.05	11.81	11.96	3,179,520	+0.00(+0.00%)
Aug 14, 2014	11.92	12.12	11.89	11.96	4,984,871	+0.06(+0.53%)
Aug 13, 2014	11.76	11.91	11.76	11.89	4,578,428	+0.16(+1.38%)
Aug 12, 2014	11.80	11.89	11.66	11.73	3,438,702	-0.04(-0.31%)
Aug 11, 2014	11.65	11.82	11.60	11.77	7,098,890	+0.18(+1.55%)
Aug 08, 2014	11.53	11.60	11.42	11.59	7,358,324	+0.11(+0.94%)
Aug 07, 2014	11.82	11.84	11.48	11.48	4,876,428	-0.26(-2.22%)
Aug 06, 2014	11.67	11.88	11.62	11.74	4,737,390	+0.04(+0.31%)
Aug 05, 2014	11.84	11.97	11.67	11.70	8,055,121	-0.23(-1.95%)
Aug 04, 2014	12.05	12.07	11.90	11.94	2,954,160	-0.07(-0.60%)
Aug 01, 2014	11.94	12.08	11.89	12.01	3,470,468	+0.04(+0.38%)
Jul 31, 2014	12.11	12.17	11.83	11.96	7,342,707	-0.25(-2.06%)
Jul 30, 2014	12.09	12.31	12.08	12.22	8,438,288	+0.19(+1.57%)
Jul 29, 2014	11.93	12.09	11.88	12.03	10,426,987	+0.15(+1.28%)
Jul 28, 2014	12.04	12.05	11.75	11.88	13,812,362	-0.13(-1.12%)
Jul 25, 2014	12.48	12.49	12.00	12.01	9,122,220	-0.51(-4.08%)
Jul 24, 2014	12.48	12.56	12.40	12.52	2,742,059	+0.01(+0.07%)
Jul 23, 2014	12.70	12.74	12.50	12.51	4,999,504	-0.19(-1.48%)
Jul 22, 2014	12.74	12.80	12.65	12.70	5,208,641	-0.03(-0.25%)
Jul 21, 2014	12.69	12.77	12.60	12.73	4,487,703	-0.03(-0.25%)
Jul 18, 2014	12.59	12.82	12.52	12.76	6,300,746	+0.12(+0.92%)
Jul 17, 2014	12.86	13.00	12.64	12.65	4,107,961	-0.26(-2.02%)
Jul 16, 2014	12.77	12.96	12.69	12.91	6,516,848	+0.19(+1.48%)
Jul 15, 2014	12.57	12.73	12.47	12.72	9,649,502	+0.23(+1.87%)
Jul 14, 2014	12.64	12.73	12.38	12.48	8,600,597	-0.17(-1.35%)
Jul 11, 2014	12.86	12.87	12.62	12.66	3,421,941	-0.13(-1.05%)
Jul 10, 2014	12.66	12.93	12.60	12.79	7,108,461	-0.06(-0.49%)
Jul 09, 2014	12.82	13.03	12.74	12.85	7,254,004	-0.28(-2.12%)
Jul 08, 2014	13.04	13.18	12.93	13.13	12,406,354	+0.09(+0.72%)
Jul 07, 2014	13.09	13.16	12.96	13.04	3,863,059	-0.09(-0.65%)
Jul 03, 2014	13.12	13.12	13.12	13.12	2,696,490	+0.08(+0.62%)
Jul 02, 2014	13.10	13.11	13.00	13.04	3,879,457	-0.06(-0.48%)
Jul 01, 2014	12.90	13.20	12.89	13.10	6,275,850	+0.25(+1.95%)
Jun 30, 2014	12.68	12.92	12.66	12.85	8,838,106	+0.13(+1.06%)
Jun 27, 2014	12.86	12.90	12.71	12.72	5,797,115	-0.15(-1.18%)
Jun 26, 2014	12.95	12.99	12.83	12.87	4,522,190	-0.13(-0.97%)
Jun 25, 2014	12.87	13.01	12.71	13.00	11,835,513	+0.11(+0.84%)
Jun 24, 2014	13.21	13.21	12.87	12.89	8,523,960	-0.30(-2.31%)
Jun 23, 2014	13.26	13.30	13.13	13.19	6,422,662	-0.11(-0.81%)
Jun 20, 2014	13.26	13.35	13.10	13.30	14,228,923	+0.12(+0.88%)
Jun 19, 2014	13.32	13.35	13.13	13.18	9,044,600	-0.07(-0.54%)
Jun 18, 2014	13.30	13.48	13.23	13.26	6,034,828	-0.04(-0.34%)
Jun 17, 2014	13.11	13.40	13.08	13.30	11,528,720	+0.22(+1.64%)
Jun 16, 2014	13.29	13.41	13.02	13.09	6,987,106	-0.27(-2.01%)
Jun 13, 2014	13.37	13.42	13.09	13.35	10,641,099	-0.04(-0.34%)
Jun 12, 2014	13.58	13.67	13.35	13.40	6,267,757	-0.19(-1.39%)
Jun 11, 2014	13.50	13.79	13.47	13.59	8,386,804	+0.29(+2.16%)
Jun 10, 2014	13.24	13.56	13.20	13.30	7,389,359	-0.29(-2.11%)
Jun 06, 2014	13.69	13.72	13.56	13.59	4,053,169	-0.01(-0.07%)
Jun 05, 2014	13.75	13.76	13.45	13.60	18,049,388	-0.71(-4.99%)
Jun 04, 2014	14.33	14.37	14.17	14.31	4,506,898	-0.04(-0.25%)
Jun 03, 2014	14.22	14.37	14.13	14.35	5,300,269	+0.13(+0.88%)

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.