Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	13.11	13.14	13.14	13.14	61,346,564	+0.07(+0.50%)
Aug 28, 2014	13.15	13.15	13.06	13.08	76,025,664	-0.16(-1.17%)
Aug 27, 2014	13.37	13.39	13.18	13.23	77,192,280	-0.11(-0.80%)
Aug 26, 2014	13.35	13.44	13.33	13.34	89,741,904	+0.03(+0.25%)
Aug 25, 2014	13.29	13.40	13.23	13.31	109,411,160	+0.13(+0.99%)
Aug 22, 2014	13.20	13.31	13.11	13.17	131,788,056	-0.02(-0.19%)
Aug 21, 2014	12.82	13.25	12.76	13.20	216,899,872	+0.52(+4.12%)
Aug 20, 2014	12.59	12.77	12.59	12.68	70,670,344	+0.06(+0.45%)
Aug 19, 2014	12.68	12.78	12.61	12.62	54,861,644	+0.00(+0.00%)
Aug 18, 2014	12.48	12.62	12.47	12.62	67,245,984	+0.19(+1.51%)
Aug 15, 2014	12.53	12.57	12.37	12.43	75,339,192	-0.08(-0.65%)
Aug 14, 2014	12.46	12.51	12.46	12.51	36,644,592	+0.06(+0.46%)
Aug 13, 2014	12.46	12.48	12.41	12.46	42,098,492	+0.03(+0.26%)
Aug 12, 2014	12.40	12.50	12.37	12.42	41,204,940	-0.01(-0.07%)
Aug 11, 2014	12.46	12.47	12.37	12.43	50,799,416	+0.02(+0.13%)
Aug 08, 2014	12.32	12.41	12.24	12.41	66,719,388	+0.07(+0.53%)
Aug 07, 2014	12.61	12.61	12.33	12.35	97,982,064	-0.07(-0.53%)
Aug 06, 2014	12.37	12.55	12.37	12.41	117,313,808	+0.16(+1.33%)
Aug 05, 2014	12.26	12.41	12.17	12.25	79,436,064	-0.04(-0.33%)
Aug 04, 2014	12.30	12.35	12.24	12.29	62,732,504	+0.06(+0.47%)
Aug 01, 2014	12.40	12.57	12.12	12.24	141,995,376	-0.22(-1.77%)
Jul 31, 2014	12.61	12.70	12.46	12.46	84,777,184	-0.27(-2.12%)
Jul 30, 2014	12.60	12.79	12.50	12.73	101,886,584	+0.20(+1.56%)
Jul 29, 2014	12.68	12.68	12.53	12.53	63,020,568	-0.13(-1.03%)
Jul 28, 2014	12.73	12.75	12.63	12.66	48,131,944	-0.07(-0.58%)
Jul 25, 2014	12.73	12.77	12.70	12.73	43,619,092	-0.02(-0.19%)
Jul 24, 2014	12.71	12.77	12.70	12.76	56,941,200	+0.08(+0.64%)
Jul 23, 2014	12.68	12.77	12.67	12.68	57,722,444	+0.00(+0.00%)
Jul 22, 2014	12.73	12.76	12.64	12.68	71,112,576	+0.00(+0.00%)
Jul 21, 2014	12.59	12.70	12.55	12.68	75,452,984	+0.02(+0.19%)
Jul 18, 2014	12.47	12.66	12.46	12.65	91,651,664	+0.24(+1.91%)
Jul 17, 2014	12.62	12.64	12.36	12.41	139,912,432	-0.25(-2.00%)
Jul 16, 2014	12.79	12.79	12.60	12.67	150,998,144	-0.25(-1.90%)
Jul 15, 2014	12.86	12.95	12.79	12.91	122,120,264	+0.20(+1.54%)
Jul 14, 2014	12.76	12.80	12.68	12.72	71,879,936	+0.16(+1.24%)
Jul 11, 2014	12.57	12.60	12.50	12.56	69,601,896	-0.05(-0.39%)
Jul 10, 2014	12.52	12.68	12.46	12.61	74,806,128	-0.13(-1.03%)
Jul 09, 2014	12.76	12.82	12.69	12.74	56,511,196	+0.02(+0.13%)
Jul 08, 2014	12.92	12.93	12.68	12.73	89,132,848	-0.29(-2.26%)
Jul 07, 2014	13.06	13.07	12.93	13.02	75,877,056	-0.07(-0.56%)
Jul 03, 2014	13.13	13.09	13.09	13.09	86,415,400	+0.15(+1.14%)
Jul 02, 2014	12.89	13.09	12.87	12.95	106,562,360	+0.20(+1.60%)
Jul 01, 2014	12.56	12.78	12.56	12.74	90,516,144	+0.19(+1.50%)
Jun 30, 2014	12.50	12.62	12.49	12.55	57,848,608	+0.03(+0.26%)
Jun 27, 2014	12.56	12.59	12.50	12.52	71,193,264	-0.07(-0.52%)
Jun 26, 2014	12.61	12.68	12.47	12.59	81,803,688	-0.05(-0.39%)
Jun 25, 2014	12.62	12.65	12.48	12.64	87,494,288	-0.02(-0.13%)
Jun 24, 2014	12.71	12.82	12.61	12.65	89,238,120	-0.12(-0.96%)
Jun 23, 2014	12.64	12.78	12.56	12.77	71,241,992	+0.16(+1.23%)
Jun 20, 2014	12.77	12.77	12.61	12.62	67,050,268	-0.07(-0.58%)
Jun 19, 2014	12.78	12.79	12.65	12.69	49,816,196	-0.08(-0.64%)
Jun 18, 2014	12.76	12.81	12.60	12.77	85,274,304	+0.05(+0.39%)
Jun 17, 2014	12.46	12.75	12.45	12.73	70,138,552	+0.25(+2.03%)
Jun 16, 2014	12.49	12.50	12.39	12.47	65,737,332	-0.13(-1.04%)
Jun 13, 2014	12.62	12.69	12.51	12.60	75,452,168	+0.02(+0.13%)
Jun 12, 2014	12.71	12.78	12.55	12.59	80,521,496	-0.14(-1.09%)
Jun 11, 2014	12.81	12.91	12.69	12.73	89,378,280	-0.27(-2.07%)
Jun 10, 2014	12.88	13.01	12.84	12.99	59,703,052	+0.27(+2.12%)
Jun 06, 2014	12.61	12.77	12.59	12.73	90,572,888	+0.13(+1.04%)
Jun 05, 2014	12.47	12.64	12.42	12.59	73,189,792	+0.18(+1.45%)
Jun 04, 2014	12.40	12.46	12.37	12.42	48,211,616	+0.00(+0.00%)
Jun 03, 2014	12.41	12.47	12.33	12.42	59,650,988	-0.04(-0.33%)

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.