Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.18	13.99	13.99	13.99	4,628,446	-0.17(-1.21%)
Aug 28, 2014	14.23	14.26	14.13	14.16	3,976,198	-0.05(-0.38%)
Aug 27, 2014	14.14	14.22	14.03	14.21	4,669,984	+0.15(+1.06%)
Aug 26, 2014	14.16	14.19	14.03	14.06	18,583,688	-0.06(-0.40%)
Aug 25, 2014	14.23	14.23	14.07	14.12	5,473,949	-0.02(-0.15%)
Aug 22, 2014	14.20	14.21	14.05	14.14	4,855,343	-0.06(-0.40%)
Aug 21, 2014	14.23	14.23	14.16	14.20	6,583,503	-0.04(-0.25%)
Aug 20, 2014	14.16	14.25	14.16	14.23	7,327,541	+0.00(+0.00%)
Aug 19, 2014	14.33	14.37	14.19	14.23	2,890,667	-0.08(-0.55%)
Aug 18, 2014	14.23	14.33	14.23	14.31	3,677,358	+0.19(+1.31%)
Aug 15, 2014	14.18	14.30	14.05	14.13	5,268,287	-0.02(-0.15%)
Aug 14, 2014	14.15	14.19	14.08	14.15	3,120,028	+0.00(+0.00%)
Aug 13, 2014	13.93	14.19	13.92	14.15	8,895,137	+0.23(+1.64%)
Aug 12, 2014	13.91	13.93	13.81	13.92	3,977,015	+0.02(+0.15%)
Aug 11, 2014	13.83	14.00	13.83	13.90	3,173,033	+0.09(+0.67%)
Aug 08, 2014	13.49	13.74	13.49	13.81	7,984,324	+0.09(+0.62%)
Aug 07, 2014	13.93	14.02	13.71	13.72	5,718,924	-0.16(-1.18%)
Aug 06, 2014	13.96	13.97	13.84	13.88	6,429,922	-0.17(-1.22%)
Aug 05, 2014	14.07	14.14	13.98	14.05	6,213,854	-0.04(-0.30%)
Aug 04, 2014	13.93	14.13	13.86	14.10	6,351,708	+0.17(+1.23%)
Aug 01, 2014	14.29	14.48	13.87	13.93	6,048,717	-0.12(-0.86%)
Jul 31, 2014	14.24	14.26	14.02	14.05	8,454,008	-0.33(-2.28%)
Jul 30, 2014	14.64	14.67	14.35	14.38	10,725,390	-0.26(-1.80%)
Jul 29, 2014	14.43	14.71	14.38	14.64	20,889,022	+0.22(+1.53%)
Jul 28, 2014	14.37	14.49	14.17	14.42	13,839,898	+0.17(+1.20%)
Jul 25, 2014	14.16	14.34	14.16	14.25	9,769,542	-0.11(-0.79%)
Jul 24, 2014	14.52	14.52	14.14	14.36	17,021,146	+0.21(+1.51%)
Jul 23, 2014	14.18	14.18	14.04	14.15	11,912,841	+0.01(+0.10%)
Jul 22, 2014	14.07	14.15	13.99	14.13	9,107,370	+0.06(+0.40%)
Jul 21, 2014	13.88	14.10	13.83	14.08	11,451,747	+0.25(+1.80%)
Jul 18, 2014	13.76	13.86	13.58	13.83	11,948,992	+0.26(+1.94%)
Jul 17, 2014	13.66	13.74	13.53	13.56	10,605,866	-0.18(-1.30%)
Jul 16, 2014	13.81	13.89	13.71	13.74	6,683,065	+0.01(+0.05%)
Jul 15, 2014	13.71	13.81	13.68	13.73	15,271,365	-0.10(-0.72%)
Jul 14, 2014	13.73	13.86	13.43	13.83	11,791,028	+0.06(+0.47%)
Jul 11, 2014	13.62	13.83	13.61	13.77	8,962,861	+0.14(+0.99%)
Jul 10, 2014	13.54	13.66	13.44	13.63	12,834,283	-0.11(-0.78%)
Jul 09, 2014	13.59	13.75	13.43	13.74	13,546,512	+0.22(+1.63%)
Jul 08, 2014	13.78	13.79	13.43	13.52	10,959,125	-0.24(-1.71%)
Jul 07, 2014	13.83	13.83	13.72	13.76	6,750,967	-0.06(-0.46%)
Jul 03, 2014	13.92	13.82	13.82	13.82	6,501,724	+0.01(+0.05%)
Jul 02, 2014	13.88	13.90	13.80	13.81	4,977,334	-0.08(-0.56%)
Jul 01, 2014	13.93	13.98	13.83	13.89	9,962,093	-0.01(-0.10%)
Jun 30, 2014	13.93	13.98	13.81	13.90	10,305,789	-0.01(-0.10%)
Jun 27, 2014	13.88	13.96	13.80	13.92	8,573,038	+0.09(+0.67%)
Jun 26, 2014	13.86	13.90	13.74	13.83	6,564,146	-0.04(-0.31%)
Jun 25, 2014	13.79	13.92	13.69	13.87	9,091,223	+0.08(+0.57%)
Jun 24, 2014	13.89	13.90	13.73	13.79	9,482,348	-0.14(-1.02%)
Jun 23, 2014	14.04	14.06	13.87	13.93	7,822,902	-0.08(-0.56%)
Jun 20, 2014	13.90	14.01	13.90	14.01	6,998,931	+0.11(+0.82%)
Jun 19, 2014	13.90	14.03	13.71	13.90	8,587,588	-0.03(-0.20%)
Jun 18, 2014	13.96	13.99	13.88	13.93	8,475,261	-0.06(-0.41%)
Jun 17, 2014	13.93	14.03	13.88	13.98	5,264,787	+0.05(+0.36%)
Jun 16, 2014	13.97	13.98	13.82	13.93	7,790,159	-0.01(-0.05%)
Jun 13, 2014	13.94	14.00	13.88	13.94	10,571,759	+0.00(+0.00%)
Jun 12, 2014	14.00	14.05	13.89	13.94	9,878,412	-0.09(-0.66%)
Jun 11, 2014	13.98	14.08	13.93	14.03	8,917,163	+0.08(+0.56%)
Jun 10, 2014	14.00	14.09	13.95	13.95	11,504,919	+0.06(+0.41%)
Jun 06, 2014	13.95	13.97	13.88	13.90	15,357,892	-0.06(-0.41%)
Jun 05, 2014	13.83	13.97	13.80	13.95	5,371,283	+0.19(+1.35%)
Jun 04, 2014	13.76	13.82	13.74	13.77	9,292,961	+0.00(+0.00%)
Jun 03, 2014	13.64	13.79	13.62	13.77	8,551,676	+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.