Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	9.952	10.03	10.03	10.03	890,855	+0.14(+1.46%)
Aug 28, 2014	9.933	9.962	9.817	9.885	906,941	-0.08(-0.77%)
Aug 27, 2014	10.06	10.08	9.933	9.962	810,709	-0.07(-0.67%)
Aug 26, 2014	9.836	10.10	9.788	10.03	1,725,704	+0.25(+2.56%)
Aug 25, 2014	9.779	9.865	9.721	9.779	1,315,098	+0.04(+0.40%)
Aug 22, 2014	9.605	9.779	9.460	9.740	1,099,862	+0.14(+1.41%)
Aug 21, 2014	9.557	9.663	9.528	9.605	1,194,690	+0.09(+0.91%)
Aug 20, 2014	9.325	9.586	9.316	9.518	1,110,538	+0.17(+1.86%)
Aug 19, 2014	9.325	9.412	9.316	9.345	850,514	+0.05(+0.52%)
Aug 18, 2014	9.094	9.296	9.017	9.296	879,259	+0.26(+2.88%)
Aug 15, 2014	9.075	9.219	8.901	9.036	1,015,961	+0.04(+0.48%)
Aug 14, 2014	8.978	9.210	8.968	8.993	889,697	+0.00(+0.05%)
Aug 13, 2014	8.824	9.070	8.824	8.988	950,427	+0.18(+2.08%)
Aug 12, 2014	8.824	8.940	8.727	8.805	1,513,855	-0.05(-0.54%)
Aug 11, 2014	8.631	8.901	8.602	8.853	1,550,417	+0.23(+2.68%)
Aug 08, 2014	8.371	8.583	8.289	8.621	1,568,398	+0.25(+3.00%)
Aug 07, 2014	8.833	8.872	8.371	8.371	1,346,468	-0.41(-4.62%)
Aug 06, 2014	8.515	8.843	8.419	8.776	1,571,120	+0.24(+2.82%)
Aug 05, 2014	8.670	8.824	8.506	8.535	1,345,311	-0.21(-2.43%)
Aug 04, 2014	8.766	8.814	8.617	8.747	1,621,929	+0.00(+0.00%)
Aug 01, 2014	8.486	8.809	8.486	8.747	1,762,326	+0.21(+2.49%)
Jul 31, 2014	9.065	9.132	8.535	8.535	2,507,625	-0.68(-7.43%)
Jul 30, 2014	9.152	9.214	9.036	9.219	1,906,130	+0.13(+1.38%)
Jul 29, 2014	9.644	9.971	9.084	9.094	3,729,597	-0.36(-3.78%)
Jul 28, 2014	9.441	9.451	9.258	9.451	3,343,369	+0.01(+0.10%)
Jul 25, 2014	9.769	9.817	9.431	9.441	2,653,051	-0.39(-3.97%)
Jul 24, 2014	10.02	10.09	9.817	9.832	1,500,645	-0.15(-1.50%)
Jul 23, 2014	10.41	10.41	9.923	9.981	2,018,247	-0.43(-4.17%)
Jul 22, 2014	10.49	10.54	10.37	10.41	1,193,863	-0.03(-0.28%)
Jul 21, 2014	10.40	10.50	10.15	10.44	1,536,564	+0.02(+0.18%)
Jul 18, 2014	10.40	10.48	10.24	10.42	1,984,871	+0.06(+0.56%)
Jul 17, 2014	10.48	10.64	10.31	10.37	1,543,095	-0.21(-2.01%)
Jul 16, 2014	10.72	10.75	10.49	10.58	2,447,850	-0.18(-1.70%)
Jul 15, 2014	11.09	11.22	10.74	10.76	1,575,104	-0.27(-2.45%)
Jul 14, 2014	10.86	11.23	10.85	11.03	2,045,204	+0.32(+2.97%)
Jul 11, 2014	10.73	10.84	10.63	10.71	986,966	-0.02(-0.18%)
Jul 10, 2014	10.50	10.89	10.44	10.73	1,644,758	-0.04(-0.36%)
Jul 09, 2014	10.55	10.77	10.53	10.77	2,238,588	+0.26(+2.48%)
Jul 08, 2014	10.73	10.74	10.21	10.51	2,839,184	-0.24(-2.24%)
Jul 07, 2014	10.78	10.95	10.74	10.75	1,667,155	-0.02(-0.18%)
Jul 03, 2014	10.76	10.77	10.77	10.77	833,719	+0.05(+0.45%)
Jul 02, 2014	10.61	10.79	10.61	10.72	1,325,463	+0.12(+1.09%)
Jul 01, 2014	10.79	10.97	10.54	10.61	2,358,129	-0.17(-1.61%)
Jun 30, 2014	10.42	10.82	10.42	10.78	2,162,785	+0.29(+2.76%)
Jun 27, 2014	10.56	10.76	10.46	10.49	4,215,677	-0.13(-1.18%)
Jun 26, 2014	10.78	10.81	10.48	10.62	1,452,184	-0.11(-0.99%)
Jun 25, 2014	10.55	10.77	10.45	10.72	1,715,134	+0.12(+1.09%)
Jun 24, 2014	10.71	10.94	10.54	10.61	2,696,391	-0.11(-0.99%)
Jun 23, 2014	10.27	10.80	10.25	10.71	3,492,883	+0.25(+2.40%)
Jun 20, 2014	11.19	11.19	10.33	10.46	9,562,679	-0.78(-6.95%)
Jun 19, 2014	11.73	11.81	11.17	11.24	4,429,088	-0.50(-4.27%)
Jun 18, 2014	11.77	11.83	11.50	11.75	2,653,955	-0.03(-0.25%)
Jun 17, 2014	11.44	11.79	11.43	11.77	2,997,303	+0.34(+2.95%)
Jun 16, 2014	11.23	11.44	11.21	11.44	3,212,021	+0.15(+1.37%)
Jun 13, 2014	11.33	11.43	11.10	11.28	2,843,288	+0.02(+0.17%)
Jun 12, 2014	11.19	11.39	11.09	11.26	3,276,877	+0.06(+0.52%)
Jun 11, 2014	10.90	11.24	10.78	11.21	2,937,777	+0.25(+2.29%)
Jun 10, 2014	10.81	11.02	10.63	10.96	3,132,652	+0.59(+5.67%)
Jun 06, 2014	10.68	10.87	10.25	10.37	4,815,271	-0.28(-2.63%)
Jun 05, 2014	10.48	10.68	10.32	10.65	2,358,925	+0.22(+2.13%)
Jun 04, 2014	10.23	10.42	10.15	10.42	2,186,239	+0.19(+1.89%)
Jun 03, 2014	9.933	10.24	9.876	10.23	2,492,004	+0.28(+2.81%)

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.