Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	11.87	11.80	11.80	11.80	599,093	-0.05(-0.46%)
Aug 28, 2014	11.91	11.96	11.91	11.86	664,660	-0.10(-0.83%)
Aug 27, 2014	11.94	12.02	11.90	11.96	877,762	+0.05(+0.46%)
Aug 26, 2014	11.67	11.99	11.62	11.90	1,080,177	+0.25(+2.17%)
Aug 25, 2014	11.67	11.76	11.57	11.65	964,460	+0.08(+0.71%)
Aug 22, 2014	11.63	11.67	11.52	11.57	1,107,163	-0.06(-0.52%)
Aug 21, 2014	11.57	11.69	11.56	11.63	1,069,719	+0.02(+0.19%)
Aug 20, 2014	11.72	11.80	11.55	11.61	688,842	-0.15(-1.26%)
Aug 19, 2014	11.74	11.85	11.71	11.76	735,269	+0.03(+0.28%)
Aug 18, 2014	11.65	11.86	11.63	11.72	1,099,472	+0.18(+1.52%)
Aug 15, 2014	11.72	11.76	11.42	11.55	1,003,990	-0.07(-0.57%)
Aug 14, 2014	11.69	11.69	11.57	11.61	975,765	+0.02(+0.19%)
Aug 13, 2014	11.72	11.72	11.53	11.59	924,512	-0.05(-0.47%)
Aug 12, 2014	11.66	11.70	11.59	11.64	1,093,590	-0.05(-0.47%)
Aug 11, 2014	11.80	11.80	11.66	11.70	1,151,634	-0.02(-0.19%)
Aug 08, 2014	11.60	11.75	11.56	11.72	1,955,635	+0.15(+1.32%)
Aug 07, 2014	11.86	12.05	11.56	11.57	1,592,497	-0.25(-2.08%)
Aug 06, 2014	11.65	11.83	11.55	11.81	988,061	+0.12(+1.03%)
Aug 05, 2014	11.73	11.94	11.45	11.69	1,461,380	-0.13(-1.06%)
Aug 04, 2014	11.91	12.01	11.43	11.82	2,017,019	-0.09(-0.73%)
Aug 01, 2014	12.10	12.16	11.61	11.91	3,219,233	-0.21(-1.76%)
Jul 31, 2014	13.27	13.27	12.11	12.12	2,571,572	-1.30(-9.71%)
Jul 30, 2014	13.31	13.47	13.18	13.42	962,087	+0.10(+0.78%)
Jul 29, 2014	13.34	13.38	13.22	13.32	932,200	-0.04(-0.33%)
Jul 28, 2014	13.47	13.47	13.31	13.36	716,398	-0.14(-1.05%)
Jul 25, 2014	13.45	13.63	13.38	13.50	633,696	-0.05(-0.40%)
Jul 24, 2014	13.88	13.93	13.50	13.56	999,345	-0.29(-2.09%)
Jul 23, 2014	13.78	13.93	13.68	13.85	665,900	+0.07(+0.48%)
Jul 22, 2014	13.76	13.84	13.68	13.78	1,510,492	+0.10(+0.76%)
Jul 21, 2014	12.92	13.80	12.92	13.68	1,829,582	+0.70(+5.42%)
Jul 18, 2014	12.87	13.02	12.82	12.98	1,358,792	+0.13(+0.98%)
Jul 17, 2014	13.22	13.28	12.80	12.85	1,288,582	-0.41(-3.12%)
Jul 16, 2014	13.33	13.45	13.19	13.26	1,088,120	+0.04(+0.33%)
Jul 15, 2014	12.98	13.26	12.98	13.22	1,030,064	+0.19(+1.46%)
Jul 14, 2014	13.10	13.10	12.91	13.03	734,753	+0.10(+0.76%)
Jul 11, 2014	13.17	13.25	12.88	12.93	1,343,544	-0.28(-2.10%)
Jul 10, 2014	13.48	13.48	13.07	13.21	1,711,519	-0.55(-3.96%)
Jul 09, 2014	13.83	13.90	13.69	13.75	716,721	-0.05(-0.39%)
Jul 08, 2014	13.98	14.05	13.74	13.81	981,773	-0.22(-1.55%)
Jul 07, 2014	14.19	14.21	13.93	14.03	597,928	-0.25(-1.72%)
Jul 03, 2014	14.11	14.27	14.27	14.27	437,840	+0.20(+1.43%)
Jul 02, 2014	14.01	14.11	13.91	14.07	808,065	+0.05(+0.39%)
Jul 01, 2014	14.03	14.15	13.89	14.02	1,509,034	+0.03(+0.20%)
Jun 30, 2014	13.81	14.06	13.66	13.99	1,092,132	+0.18(+1.30%)
Jun 27, 2014	13.64	13.83	13.62	13.81	1,831,407	+0.15(+1.08%)
Jun 26, 2014	13.72	13.79	13.57	13.66	785,425	-0.07(-0.48%)
Jun 25, 2014	13.82	13.91	13.55	13.73	1,333,247	-0.19(-1.37%)
Jun 24, 2014	14.09	14.31	13.86	13.92	905,243	-0.22(-1.58%)
Jun 23, 2014	14.14	14.26	13.99	14.14	572,525	+0.07(+0.47%)
Jun 20, 2014	14.03	14.18	13.90	14.08	1,135,461	+0.10(+0.70%)
Jun 19, 2014	14.09	14.18	13.89	13.98	841,240	-0.08(-0.54%)
Jun 18, 2014	13.91	14.07	13.72	14.05	812,145	+0.13(+0.90%)
Jun 17, 2014	13.80	14.01	13.75	13.93	693,603	+0.10(+0.75%)
Jun 16, 2014	13.85	13.96	13.71	13.83	552,442	-0.05(-0.39%)
Jun 13, 2014	13.81	13.90	13.71	13.88	446,633	+0.11(+0.79%)
Jun 12, 2014	13.92	13.98	13.70	13.77	796,664	-0.18(-1.29%)
Jun 11, 2014	14.09	14.09	13.91	13.95	503,727	-0.25(-1.73%)
Jun 10, 2014	14.23	14.27	14.07	14.20	782,753	+0.09(+0.62%)
Jun 06, 2014	13.94	14.20	13.91	14.11	1,195,464	+0.25(+1.81%)
Jun 05, 2014	13.48	13.98	13.47	13.86	1,659,670	+0.35(+2.62%)
Jun 04, 2014	13.51	13.57	13.38	13.50	951,349	-0.08(-0.56%)
Jun 03, 2014	13.60	13.76	13.42	13.58	1,077,555	-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.