Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	13.89	13.70	13.70	13.70	4,726,073	-0.17(-1.21%)
Aug 28, 2014	13.94	13.96	13.84	13.87	4,060,066	-0.05(-0.38%)
Aug 27, 2014	13.85	13.92	13.74	13.92	4,768,487	+0.15(+1.06%)
Aug 26, 2014	13.87	13.90	13.74	13.77	18,975,668	-0.06(-0.40%)
Aug 25, 2014	13.94	13.94	13.78	13.83	5,589,409	-0.02(-0.15%)
Aug 22, 2014	13.91	13.92	13.76	13.85	4,957,756	-0.06(-0.40%)
Aug 21, 2014	13.93	13.94	13.87	13.90	6,722,367	-0.03(-0.25%)
Aug 20, 2014	13.87	13.95	13.87	13.94	7,482,099	+0.00(+0.00%)
Aug 19, 2014	14.03	14.07	13.90	13.94	2,951,639	-0.08(-0.55%)
Aug 18, 2014	13.94	14.04	13.94	14.02	3,754,923	+0.18(+1.31%)
Aug 15, 2014	13.89	14.01	13.76	13.83	5,379,409	-0.02(-0.15%)
Aug 14, 2014	13.85	13.90	13.79	13.85	3,185,838	+0.00(+0.00%)
Aug 13, 2014	13.65	13.90	13.63	13.85	9,082,760	+0.22(+1.64%)
Aug 12, 2014	13.62	13.65	13.53	13.63	4,060,902	+0.02(+0.15%)
Aug 11, 2014	13.54	13.71	13.54	13.61	3,239,961	+0.09(+0.67%)
Aug 08, 2014	13.21	13.46	13.21	13.52	8,152,736	+0.08(+0.62%)
Aug 07, 2014	13.64	13.73	13.42	13.44	5,839,552	-0.16(-1.18%)
Aug 06, 2014	13.67	13.68	13.55	13.60	6,565,546	-0.17(-1.22%)
Aug 05, 2014	13.78	13.85	13.69	13.76	6,344,921	-0.04(-0.30%)
Aug 04, 2014	13.64	13.83	13.58	13.81	6,485,683	+0.17(+1.23%)
Aug 01, 2014	13.99	14.18	13.58	13.64	6,176,301	-0.12(-0.86%)
Jul 31, 2014	13.95	13.97	13.73	13.76	8,632,327	-0.32(-2.28%)
Jul 30, 2014	14.34	14.37	14.05	14.08	10,951,618	-0.26(-1.80%)
Jul 29, 2014	14.13	14.41	14.09	14.34	21,329,628	+0.22(+1.53%)
Jul 28, 2014	14.07	14.19	13.88	14.12	14,131,820	+0.17(+1.20%)
Jul 25, 2014	13.87	14.04	13.87	13.95	9,975,608	-0.11(-0.79%)
Jul 24, 2014	14.22	14.22	13.85	14.06	17,380,170	+0.21(+1.51%)
Jul 23, 2014	13.88	13.88	13.75	13.85	12,164,115	+0.01(+0.10%)
Jul 22, 2014	13.78	13.85	13.70	13.84	9,299,470	+0.06(+0.41%)
Jul 21, 2014	13.60	13.81	13.54	13.79	11,693,296	+0.24(+1.80%)
Jul 18, 2014	13.47	13.57	13.30	13.54	12,201,029	+0.26(+1.94%)
Jul 17, 2014	13.38	13.46	13.25	13.28	10,829,573	-0.17(-1.30%)
Jul 16, 2014	13.52	13.60	13.43	13.46	6,824,029	+0.01(+0.05%)
Jul 15, 2014	13.43	13.53	13.39	13.45	15,593,480	-0.10(-0.72%)
Jul 14, 2014	13.44	13.58	13.15	13.55	12,039,734	+0.06(+0.47%)
Jul 11, 2014	13.34	13.54	13.32	13.48	9,151,913	+0.13(+0.99%)
Jul 10, 2014	13.26	13.37	13.16	13.35	13,104,994	-0.10(-0.78%)
Jul 09, 2014	13.31	13.46	13.15	13.46	13,832,246	+0.22(+1.63%)
Jul 08, 2014	13.49	13.51	13.16	13.24	11,190,284	-0.23(-1.71%)
Jul 07, 2014	13.54	13.55	13.44	13.47	6,893,363	-0.06(-0.46%)
Jul 03, 2014	13.63	13.53	13.53	13.53	6,638,864	+0.01(+0.05%)
Jul 02, 2014	13.60	13.61	13.51	13.53	5,082,319	-0.08(-0.56%)
Jul 01, 2014	13.65	13.69	13.54	13.60	10,172,221	-0.01(-0.10%)
Jun 30, 2014	13.64	13.69	13.53	13.62	10,523,166	-0.01(-0.10%)
Jun 27, 2014	13.59	13.67	13.52	13.63	8,753,867	+0.09(+0.67%)
Jun 26, 2014	13.57	13.62	13.46	13.54	6,702,602	-0.04(-0.31%)
Jun 25, 2014	13.51	13.63	13.41	13.58	9,282,982	+0.08(+0.57%)
Jun 24, 2014	13.60	13.61	13.45	13.51	9,682,357	-0.14(-1.02%)
Jun 23, 2014	13.75	13.77	13.59	13.65	7,987,909	-0.08(-0.56%)
Jun 20, 2014	13.61	13.72	13.61	13.72	7,146,558	+0.11(+0.82%)
Jun 19, 2014	13.62	13.74	13.42	13.61	8,768,724	-0.03(-0.20%)
Jun 18, 2014	13.67	13.70	13.59	13.64	8,654,028	-0.06(-0.41%)
Jun 17, 2014	13.64	13.74	13.60	13.69	5,375,836	+0.05(+0.36%)
Jun 16, 2014	13.68	13.69	13.53	13.65	7,954,476	-0.01(-0.05%)
Jun 13, 2014	13.65	13.72	13.60	13.65	10,794,747	+0.00(+0.00%)
Jun 12, 2014	13.72	13.76	13.60	13.65	10,086,775	-0.09(-0.66%)
Jun 11, 2014	13.69	13.79	13.65	13.74	9,105,251	+0.08(+0.56%)
Jun 10, 2014	13.71	13.80	13.66	13.67	11,747,590	+0.06(+0.41%)
Jun 06, 2014	13.67	13.68	13.59	13.61	15,681,832	-0.06(-0.41%)
Jun 05, 2014	13.54	13.68	13.51	13.67	5,484,578	+0.18(+1.35%)
Jun 04, 2014	13.47	13.53	13.46	13.48	9,488,975	+0.00(+0.00%)
Jun 03, 2014	13.36	13.51	13.34	13.48	8,732,054	+0.06(+0.42%)

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.