Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	13.98	14.12	14.12	14.12	2,549,249	+0.20(+1.40%)
Aug 28, 2014	13.96	14.04	13.84	13.93	1,272,238	-0.11(-0.79%)
Aug 27, 2014	14.00	14.09	13.96	14.04	1,681,692	+0.10(+0.71%)
Aug 26, 2014	13.87	14.06	13.84	13.94	2,710,279	+0.07(+0.52%)
Aug 25, 2014	14.06	14.13	13.86	13.87	2,459,708	-0.19(-1.34%)
Aug 22, 2014	13.97	14.12	13.90	14.06	2,728,918	+0.10(+0.71%)
Aug 21, 2014	14.11	14.22	13.85	13.96	4,375,759	-0.20(-1.38%)
Aug 20, 2014	14.19	14.25	14.08	14.15	2,054,364	-0.09(-0.64%)
Aug 19, 2014	14.36	14.62	14.25	14.25	3,203,295	-0.02(-0.12%)
Aug 18, 2014	14.19	14.28	14.14	14.26	3,676,516	+0.21(+1.49%)
Aug 15, 2014	14.36	14.39	14.04	14.05	3,547,338	-0.19(-1.32%)
Aug 14, 2014	14.22	14.30	14.18	14.24	3,020,485	+0.03(+0.24%)
Aug 13, 2014	14.25	14.36	14.15	14.21	2,842,058	+0.07(+0.53%)
Aug 12, 2014	14.10	14.20	14.02	14.13	1,941,009	-0.01(-0.07%)
Aug 11, 2014	13.95	14.34	13.95	14.14	3,491,535	+0.42(+3.10%)
Aug 08, 2014	13.48	13.75	13.45	13.72	3,131,056	+0.30(+2.23%)
Aug 07, 2014	13.35	13.59	13.34	13.42	4,040,760	+0.17(+1.29%)
Aug 06, 2014	13.14	13.35	13.14	13.25	2,124,660	-0.01(-0.07%)
Aug 05, 2014	13.22	13.44	13.17	13.26	2,428,482	-0.08(-0.61%)
Aug 04, 2014	13.17	13.46	13.16	13.34	3,918,754	+0.19(+1.47%)
Aug 01, 2014	13.12	13.32	13.07	13.14	3,230,494	-0.06(-0.46%)
Jul 31, 2014	13.14	13.32	13.14	13.21	3,134,810	-0.05(-0.35%)
Jul 30, 2014	13.19	13.32	13.17	13.25	3,074,643	+0.15(+1.14%)
Jul 29, 2014	13.25	13.37	13.08	13.10	4,261,526	-0.13(-0.95%)
Jul 28, 2014	13.45	13.48	13.11	13.23	6,321,839	-0.23(-1.70%)
Jul 25, 2014	13.88	14.19	13.43	13.46	14,512,217	-1.30(-8.79%)
Jul 24, 2014	14.78	14.96	14.66	14.75	5,323,642	+0.00(+0.02%)
Jul 23, 2014	14.65	14.87	14.54	14.75	3,744,235	+0.13(+0.86%)
Jul 22, 2014	14.62	14.75	14.55	14.62	3,285,341	+0.08(+0.53%)
Jul 21, 2014	14.48	14.68	14.48	14.55	2,936,011	+0.02(+0.13%)
Jul 18, 2014	14.51	14.62	14.43	14.53	3,611,519	+0.07(+0.50%)
Jul 17, 2014	14.59	14.72	14.39	14.46	7,052,922	-0.04(-0.30%)
Jul 16, 2014	14.69	14.69	14.45	14.50	3,847,137	-0.11(-0.73%)
Jul 15, 2014	14.77	14.85	14.57	14.61	3,157,514	-0.20(-1.35%)
Jul 14, 2014	14.78	14.89	14.69	14.81	3,890,527	+0.13(+0.89%)
Jul 11, 2014	14.64	14.81	14.58	14.68	4,303,118	-0.00(-0.02%)
Jul 10, 2014	14.27	14.71	14.13	14.68	4,413,221	+0.18(+1.27%)
Jul 09, 2014	14.31	14.65	14.12	14.49	3,590,335	+0.19(+1.35%)
Jul 08, 2014	14.42	14.42	14.10	14.30	4,525,068	-0.14(-0.94%)
Jul 07, 2014	14.66	14.67	14.39	14.44	2,017,536	-0.16(-1.12%)
Jul 03, 2014	14.38	14.60	14.60	14.60	2,693,429	+0.25(+1.75%)
Jul 02, 2014	14.40	14.54	14.34	14.35	2,359,391	-0.03(-0.22%)
Jul 01, 2014	14.41	14.61	14.37	14.38	3,597,167	-0.03(-0.20%)
Jun 30, 2014	14.32	14.42	14.19	14.41	3,407,115	+0.11(+0.79%)
Jun 27, 2014	14.23	14.35	14.14	14.30	2,528,198	+0.08(+0.54%)
Jun 26, 2014	14.19	14.33	14.02	14.22	3,176,054	-0.01(-0.09%)
Jun 25, 2014	13.97	14.32	13.92	14.23	3,346,497	+0.27(+1.94%)
Jun 24, 2014	14.13	14.29	13.90	13.96	3,915,796	-0.17(-1.18%)
Jun 23, 2014	14.09	14.28	13.92	14.13	2,290,197	+0.11(+0.77%)
Jun 20, 2014	14.18	14.19	13.99	14.02	4,707,120	-0.14(-0.96%)
Jun 19, 2014	13.94	14.16	13.89	14.15	3,981,680	+0.21(+1.51%)
Jun 18, 2014	13.93	14.00	13.79	13.94	1,993,452	+0.00(+0.00%)
Jun 17, 2014	13.89	14.03	13.71	13.94	2,727,514	+0.03(+0.23%)
Jun 16, 2014	13.90	14.04	13.75	13.91	3,425,742	+0.09(+0.65%)
Jun 13, 2014	13.93	13.94	13.77	13.82	1,721,739	-0.06(-0.45%)
Jun 12, 2014	14.14	14.14	13.76	13.89	2,499,221	-0.27(-1.91%)
Jun 11, 2014	14.00	14.18	13.98	14.16	2,138,390	+0.08(+0.60%)
Jun 10, 2014	14.25	14.31	14.05	14.07	3,354,187	-0.17(-1.22%)
Jun 06, 2014	13.90	14.25	13.80	14.25	4,631,455	+0.34(+2.45%)
Jun 05, 2014	13.88	13.97	13.62	13.90	4,638,701	+0.04(+0.31%)
Jun 04, 2014	13.25	13.98	13.18	13.86	6,458,541	+0.62(+4.70%)
Jun 03, 2014	13.29	13.33	13.06	13.24	3,478,040	-0.13(-0.96%)

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.