Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	13.58	13.57	13.57	13.57	9,040,000	+0.02(+0.12%)
Aug 28, 2014	13.52	13.59	13.48	13.56	7,649,350	+0.02(+0.12%)
Aug 27, 2014	13.63	13.65	13.52	13.54	12,990,600	-0.14(-1.00%)
Aug 26, 2014	13.53	13.72	13.52	13.68	14,496,450	+0.15(+1.13%)
Aug 25, 2014	13.58	13.60	13.50	13.52	10,691,100	-0.01(-0.10%)
Aug 22, 2014	13.56	13.63	13.52	13.54	18,021,100	-0.08(-0.60%)
Aug 21, 2014	13.94	13.96	13.55	13.62	35,804,452	+0.05(+0.39%)
Aug 20, 2014	13.62	13.62	13.50	13.57	15,292,700	-0.05(-0.39%)
Aug 19, 2014	13.73	13.78	13.62	13.62	11,584,900	-0.07(-0.55%)
Aug 18, 2014	13.62	13.70	13.61	13.70	10,056,900	+0.13(+0.98%)
Aug 15, 2014	13.65	13.68	13.48	13.56	16,589,850	-0.02(-0.16%)
Aug 14, 2014	13.68	13.69	13.52	13.59	15,198,400	-0.09(-0.64%)
Aug 13, 2014	13.50	13.75	13.50	13.67	19,373,850	+0.15(+1.10%)
Aug 12, 2014	13.56	13.59	13.44	13.52	11,295,600	-0.09(-0.63%)
Aug 11, 2014	13.47	13.65	13.36	13.61	17,752,250	+0.22(+1.62%)
Aug 08, 2014	13.36	13.40	13.28	13.39	17,709,550	-0.04(-0.32%)
Aug 07, 2014	13.55	13.60	13.38	13.44	14,491,700	-0.02(-0.17%)
Aug 06, 2014	13.42	13.63	13.37	13.46	18,739,300	-0.03(-0.25%)
Aug 05, 2014	13.66	13.66	13.43	13.49	16,715,150	-0.17(-1.21%)
Aug 04, 2014	13.56	13.72	13.49	13.66	22,204,950	+0.16(+1.16%)
Aug 01, 2014	13.50	13.54	13.35	13.50	17,084,300	+0.05(+0.39%)
Jul 31, 2014	13.56	13.59	13.44	13.45	23,108,000	-0.19(-1.37%)
Jul 30, 2014	13.56	13.65	13.52	13.64	20,210,950	+0.15(+1.11%)
Jul 29, 2014	13.55	13.61	13.47	13.49	14,124,600	-0.07(-0.54%)
Jul 28, 2014	13.50	13.58	13.44	13.56	23,534,600	+0.09(+0.66%)
Jul 25, 2014	13.16	13.48	13.16	13.47	29,798,900	+0.27(+2.03%)
Jul 24, 2014	13.26	13.28	13.14	13.20	18,699,800	-0.02(-0.16%)
Jul 23, 2014	13.17	13.25	13.10	13.23	27,658,700	+0.03(+0.23%)
Jul 22, 2014	13.00	13.36	12.99	13.20	113,020,656	+1.40(+11.84%)
Jul 21, 2014	11.87	11.94	11.65	11.80	50,143,600	-0.05(-0.42%)
Jul 18, 2014	11.67	11.87	11.66	11.85	21,630,550	+0.22(+1.85%)
Jul 17, 2014	11.82	11.84	11.60	11.63	20,756,900	-0.18(-1.49%)
Jul 16, 2014	12.02	12.03	11.80	11.81	19,350,400	-0.14(-1.17%)
Jul 15, 2014	12.10	12.14	11.81	11.95	27,936,450	-0.15(-1.23%)
Jul 14, 2014	12.03	12.18	12.00	12.10	16,275,100	+0.13(+1.07%)
Jul 11, 2014	12.01	12.03	11.95	11.97	11,230,100	-0.04(-0.35%)
Jul 10, 2014	11.92	12.15	11.90	12.01	21,260,400	-0.07(-0.59%)
Jul 09, 2014	11.77	12.10	11.77	12.08	29,825,000	+0.35(+3.00%)
Jul 08, 2014	11.83	11.86	11.52	11.73	26,043,800	-0.14(-1.22%)
Jul 07, 2014	12.03	12.06	11.86	11.88	14,928,350	-0.20(-1.62%)
Jul 03, 2014	12.01	12.07	12.07	12.07	7,030,000	+0.09(+0.71%)
Jul 02, 2014	12.07	12.07	11.94	11.99	11,993,550	-0.08(-0.65%)
Jul 01, 2014	11.93	12.08	11.89	12.07	15,611,500	+0.22(+1.81%)
Jun 30, 2014	11.93	11.94	11.84	11.85	15,555,350	-0.07(-0.61%)
Jun 27, 2014	12.00	12.01	11.91	11.92	15,719,050	-0.08(-0.70%)
Jun 26, 2014	11.92	12.02	11.87	12.01	11,595,450	+0.02(+0.14%)
Jun 25, 2014	11.91	12.01	11.84	11.99	11,232,850	+0.08(+0.65%)
Jun 24, 2014	11.98	12.03	11.91	11.91	18,249,700	-0.08(-0.66%)
Jun 23, 2014	11.86	12.04	11.81	11.99	18,439,700	+0.14(+1.21%)
Jun 20, 2014	11.90	11.92	11.81	11.85	20,612,150	-0.04(-0.35%)
Jun 19, 2014	11.89	11.95	11.83	11.89	17,960,900	-0.01(-0.06%)
Jun 18, 2014	11.84	11.91	11.74	11.90	16,133,700	+0.03(+0.23%)
Jun 17, 2014	11.86	11.92	11.81	11.87	16,113,350	-0.01(-0.08%)
Jun 16, 2014	11.74	11.91	11.69	11.88	22,547,850	+0.12(+0.98%)
Jun 13, 2014	11.54	11.78	11.54	11.77	29,349,650	+0.13(+1.10%)
Jun 12, 2014	11.44	11.67	11.40	11.64	45,804,152	+0.23(+2.02%)
Jun 11, 2014	11.22	11.43	11.20	11.41	16,279,600	+0.11(+0.99%)
Jun 10, 2014	11.32	11.38	11.28	11.30	14,144,650	-0.09(-0.77%)
Jun 06, 2014	11.21	11.40	11.18	11.38	19,752,600	+0.16(+1.45%)
Jun 05, 2014	11.15	11.28	11.13	11.22	17,281,850	+0.04(+0.39%)
Jun 04, 2014	10.99	11.19	10.94	11.18	18,788,450	+0.17(+1.50%)
Jun 03, 2014	10.96	11.05	10.96	11.01	17,876,400	-0.02(-0.18%)

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.