Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.10	14.30	14.30	14.30	3,305,688	+0.19(+1.36%)
Aug 28, 2014	14.08	14.13	14.05	14.10	1,226,783	+0.01(+0.05%)
Aug 27, 2014	14.13	14.20	14.03	14.10	1,901,914	-0.01(-0.05%)
Aug 26, 2014	14.16	14.23	14.07	14.10	2,308,844	-0.04(-0.27%)
Aug 25, 2014	14.25	14.26	14.07	14.14	1,108,038	-0.05(-0.33%)
Aug 22, 2014	14.30	14.43	14.13	14.19	1,624,008	-0.13(-0.91%)
Aug 21, 2014	14.37	14.45	14.29	14.32	1,869,797	-0.07(-0.48%)
Aug 20, 2014	14.26	14.40	14.20	14.39	2,391,324	+0.08(+0.54%)
Aug 19, 2014	14.20	14.35	14.16	14.31	2,293,737	+0.15(+1.09%)
Aug 18, 2014	14.07	14.15	14.03	14.16	1,491,317	+0.16(+1.15%)
Aug 15, 2014	14.11	14.14	13.93	14.00	3,300,060	-0.05(-0.38%)
Aug 14, 2014	14.10	14.13	14.02	14.05	2,680,379	+0.01(+0.05%)
Aug 13, 2014	13.87	14.09	13.87	14.04	2,889,284	+0.23(+1.67%)
Aug 12, 2014	13.83	13.98	13.78	13.81	1,793,546	-0.02(-0.17%)
Aug 11, 2014	13.77	13.88	13.75	13.83	2,318,761	+0.12(+0.89%)
Aug 08, 2014	13.65	13.72	13.55	13.71	1,299,925	+0.12(+0.90%)
Aug 07, 2014	13.67	13.76	13.56	13.59	1,715,008	-0.06(-0.45%)
Aug 06, 2014	13.61	13.67	13.56	13.65	1,907,085	+0.02(+0.11%)
Aug 05, 2014	13.76	13.79	13.60	13.64	3,252,606	-0.21(-1.54%)
Aug 04, 2014	13.71	13.87	13.57	13.85	3,500,227	+0.14(+1.06%)
Aug 01, 2014	13.64	13.80	13.60	13.71	4,725,339	+0.01(+0.06%)
Jul 31, 2014	13.80	14.02	13.68	13.70	4,823,353	-0.14(-1.04%)
Jul 30, 2014	13.85	13.90	13.71	13.84	3,228,190	+0.00(+0.00%)
Jul 29, 2014	13.91	13.94	13.76	13.84	4,059,341	+0.01(+0.05%)
Jul 28, 2014	13.78	13.91	13.76	13.83	3,228,437	+0.08(+0.61%)
Jul 25, 2014	13.83	13.90	13.75	13.75	2,979,362	-0.11(-0.82%)
Jul 24, 2014	13.95	13.99	13.85	13.87	1,747,935	-0.08(-0.60%)
Jul 23, 2014	13.95	13.96	13.86	13.95	1,706,077	+0.04(+0.27%)
Jul 22, 2014	13.96	14.02	13.87	13.91	3,489,846	+0.00(+0.00%)
Jul 21, 2014	13.88	13.96	13.83	13.91	1,395,301	-0.04(-0.27%)
Jul 18, 2014	13.81	13.97	13.79	13.95	1,508,842	+0.14(+1.05%)
Jul 17, 2014	13.83	13.91	13.79	13.80	1,434,449	-0.08(-0.60%)
Jul 16, 2014	13.84	13.93	13.75	13.89	2,644,354	+0.08(+0.61%)
Jul 15, 2014	13.89	13.93	13.74	13.80	2,155,602	-0.06(-0.44%)
Jul 14, 2014	13.85	13.90	13.75	13.87	1,481,288	+0.05(+0.33%)
Jul 11, 2014	13.73	13.83	13.70	13.82	5,550,980	+0.10(+0.72%)
Jul 10, 2014	13.58	13.80	13.49	13.72	1,997,747	+0.05(+0.33%)
Jul 09, 2014	13.74	13.75	13.60	13.67	1,188,592	-0.06(-0.44%)
Jul 08, 2014	13.68	13.77	13.68	13.74	2,296,401	+0.01(+0.06%)
Jul 07, 2014	13.69	13.81	13.69	13.73	2,251,060	+0.04(+0.28%)
Jul 03, 2014	13.79	13.69	13.69	13.69	1,328,879	-0.10(-0.72%)
Jul 02, 2014	13.86	13.86	13.74	13.79	1,969,281	-0.09(-0.66%)
Jul 01, 2014	13.83	13.96	13.75	13.88	3,662,612	+0.05(+0.39%)
Jun 30, 2014	13.83	13.86	13.69	13.83	3,647,781	-0.02(-0.16%)
Jun 27, 2014	13.64	13.88	13.64	13.85	5,457,484	+0.18(+1.34%)
Jun 26, 2014	13.61	13.67	13.54	13.67	2,507,969	+0.07(+0.50%)
Jun 25, 2014	13.65	13.67	13.54	13.60	3,487,374	-0.08(-0.56%)
Jun 24, 2014	13.61	13.76	13.57	13.67	4,357,617	+0.06(+0.45%)
Jun 23, 2014	13.68	13.76	13.59	13.61	3,431,125	-0.06(-0.45%)
Jun 20, 2014	13.68	13.72	13.60	13.67	4,156,441	-0.04(-0.28%)
Jun 19, 2014	13.60	13.74	13.55	13.71	3,153,523	+0.16(+1.18%)
Jun 18, 2014	13.47	13.60	13.39	13.55	3,450,286	+0.13(+0.96%)
Jun 17, 2014	13.33	13.53	13.31	13.42	2,952,230	+0.05(+0.40%)
Jun 16, 2014	13.41	13.48	13.31	13.37	1,901,767	-0.04(-0.28%)
Jun 13, 2014	13.45	13.46	13.30	13.41	2,580,769	-0.01(-0.06%)
Jun 12, 2014	13.55	13.55	13.38	13.42	3,534,888	-0.14(-1.01%)
Jun 11, 2014	13.55	13.65	13.51	13.55	3,873,329	-0.02(-0.11%)
Jun 10, 2014	13.63	13.72	13.55	13.57	2,636,150	-0.21(-1.49%)
Jun 06, 2014	13.83	13.84	13.69	13.77	2,553,143	-0.02(-0.11%)
Jun 05, 2014	13.54	13.80	13.48	13.79	2,389,064	+0.27(+2.03%)
Jun 04, 2014	13.42	13.55	13.39	13.51	1,590,550	+0.05(+0.34%)
Jun 03, 2014	13.48	13.51	13.43	13.47	1,190,230	-0.05(-0.34%)

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.