Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	10.89	10.90	10.90	10.90	1,205,306	+0.01(+0.13%)
Aug 28, 2014	10.89	10.92	10.86	10.89	1,612,858	-0.09(-0.79%)
Aug 27, 2014	10.97	11.01	10.94	10.97	2,145,868	+0.04(+0.40%)
Aug 26, 2014	10.94	10.96	10.92	10.93	2,491,134	-0.04(-0.40%)
Aug 25, 2014	10.90	11.05	10.89	10.97	1,872,882	+0.15(+1.41%)
Aug 22, 2014	10.76	10.81	10.73	10.82	2,418,925	+0.07(+0.68%)
Aug 21, 2014	10.70	10.78	10.69	10.75	3,552,245	-0.01(-0.14%)
Aug 20, 2014	10.68	10.76	10.68	10.76	2,066,774	-0.02(-0.20%)
Aug 19, 2014	10.76	10.80	10.74	10.78	2,622,740	-0.01(-0.13%)
Aug 18, 2014	10.71	10.80	10.68	10.80	2,350,990	+0.15(+1.43%)
Aug 15, 2014	10.73	10.78	10.54	10.65	2,025,611	-0.02(-0.20%)
Aug 14, 2014	10.66	10.68	10.60	10.67	1,442,590	+0.01(+0.07%)
Aug 13, 2014	10.69	10.70	10.65	10.66	1,039,964	-0.01(-0.14%)
Aug 12, 2014	10.69	10.74	10.62	10.68	1,808,282	+0.10(+0.96%)
Aug 11, 2014	10.62	10.65	10.55	10.57	2,015,780	-0.01(-0.07%)
Aug 08, 2014	10.50	10.58	10.44	10.58	2,105,275	+0.12(+1.11%)
Aug 07, 2014	10.67	10.70	10.42	10.46	3,479,951	-0.19(-1.77%)
Aug 06, 2014	10.67	10.72	10.62	10.65	2,476,692	-0.10(-0.96%)
Aug 05, 2014	10.81	10.86	10.71	10.76	4,131,690	-0.25(-2.23%)
Aug 04, 2014	11.08	11.08	10.89	11.00	1,699,903	+0.04(+0.33%)
Aug 01, 2014	11.02	11.07	10.89	10.97	3,461,892	-0.01(-0.13%)
Jul 31, 2014	11.07	11.13	10.97	10.98	2,736,649	-0.24(-2.13%)
Jul 30, 2014	11.15	11.27	11.13	11.22	7,206,435	+0.45(+4.16%)
Jul 29, 2014	10.88	10.89	10.75	10.77	3,383,409	+0.03(+0.27%)
Jul 28, 2014	10.77	10.80	10.67	10.74	3,536,632	-0.04(-0.34%)
Jul 25, 2014	10.84	10.85	10.74	10.78	3,296,174	+0.20(+1.85%)
Jul 24, 2014	10.58	10.62	10.55	10.58	2,032,879	+0.14(+1.32%)
Jul 23, 2014	10.54	10.54	10.43	10.45	1,843,662	+0.01(+0.07%)
Jul 22, 2014	10.50	10.52	10.42	10.44	2,454,670	-0.04(-0.34%)
Jul 21, 2014	10.42	10.49	10.37	10.47	1,982,867	-0.01(-0.14%)
Jul 18, 2014	10.47	10.55	10.42	10.49	4,118,557	+0.07(+0.69%)
Jul 17, 2014	10.55	10.65	10.38	10.42	4,883,664	-0.32(-2.97%)
Jul 16, 2014	10.82	10.84	10.72	10.73	5,896,213	+0.17(+1.64%)
Jul 15, 2014	10.61	10.64	10.49	10.56	3,138,321	+0.13(+1.25%)
Jul 14, 2014	10.50	10.50	10.41	10.43	3,643,202	+0.12(+1.12%)
Jul 11, 2014	10.37	10.40	10.31	10.32	9,184,198	-0.06(-0.56%)
Jul 10, 2014	10.11	10.39	10.10	10.37	6,095,942	-0.20(-1.85%)
Jul 09, 2014	10.52	10.59	10.49	10.57	4,560,958	-0.07(-0.61%)
Jul 08, 2014	10.67	10.68	10.59	10.63	10,952,708	-0.18(-1.67%)
Jul 07, 2014	10.79	10.83	10.73	10.81	3,677,873	-0.12(-1.06%)
Jul 03, 2014	10.89	10.93	10.93	10.93	3,897,399	+0.12(+1.14%)
Jul 02, 2014	10.81	10.89	10.79	10.81	4,164,789	+0.07(+0.67%)
Jul 01, 2014	10.72	10.79	10.70	10.73	8,598,026	+0.17(+1.57%)
Jun 30, 2014	10.59	10.63	10.52	10.57	15,354,250	-0.17(-1.55%)
Jun 27, 2014	10.62	10.76	10.61	10.73	8,044,108	+0.21(+1.99%)
Jun 26, 2014	10.45	10.78	10.40	10.53	38,877,560	-0.84(-7.38%)
Jun 25, 2014	11.39	11.43	11.33	11.36	5,733,557	-0.09(-0.82%)
Jun 24, 2014	11.52	11.57	11.44	11.46	4,350,861	-0.20(-1.68%)
Jun 23, 2014	11.56	11.69	11.53	11.65	3,327,139	+0.07(+0.56%)
Jun 20, 2014	11.64	11.66	11.57	11.59	2,112,305	-0.12(-1.05%)
Jun 19, 2014	11.76	11.81	11.67	11.71	2,547,762	-0.02(-0.18%)
Jun 18, 2014	11.59	11.73	11.57	11.73	2,099,214	+0.07(+0.62%)
Jun 17, 2014	11.58	11.68	11.57	11.66	1,300,582	-0.01(-0.06%)
Jun 16, 2014	11.70	11.73	11.61	11.67	1,851,206	-0.06(-0.49%)
Jun 13, 2014	11.73	11.76	11.69	11.73	1,525,093	+0.04(+0.31%)
Jun 12, 2014	11.72	11.73	11.63	11.69	1,530,352	-0.01(-0.12%)
Jun 11, 2014	11.73	11.78	11.68	11.70	1,511,146	-0.13(-1.10%)
Jun 10, 2014	11.86	11.88	11.78	11.83	1,485,576	-0.01(-0.12%)
Jun 06, 2014	11.82	11.86	11.80	11.85	2,410,306	+0.14(+1.17%)
Jun 05, 2014	11.80	11.82	11.56	11.71	3,409,669	-0.03(-0.25%)
Jun 04, 2014	11.73	11.78	11.68	11.74	2,652,432	-0.09(-0.79%)
Jun 03, 2014	11.77	11.84	11.77	11.83	1,254,475	-0.09(-0.79%)

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.