Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	11.60	11.75	11.75	11.75	485,768	+0.14(+1.22%)
Aug 28, 2014	11.69	11.69	11.53	11.61	628,933	-0.14(-1.21%)
Aug 27, 2014	11.67	11.77	11.67	11.75	173,834	+0.09(+0.81%)
Aug 26, 2014	11.59	11.69	11.53	11.65	582,386	+0.11(+0.99%)
Aug 25, 2014	11.58	11.63	11.46	11.54	265,622	-0.06(-0.49%)
Aug 22, 2014	11.74	11.77	11.54	11.60	665,068	-0.16(-1.37%)
Aug 21, 2014	11.81	12.00	11.70	11.76	581,260	-0.09(-0.80%)
Aug 20, 2014	11.57	11.88	11.54	11.85	700,637	+0.28(+2.46%)
Aug 19, 2014	11.43	11.61	11.42	11.57	996,110	+0.18(+1.58%)
Aug 18, 2014	11.13	11.40	11.08	11.39	792,703	+0.28(+2.56%)
Aug 15, 2014	11.08	11.08	10.94	11.10	354,878	+0.03(+0.26%)
Aug 14, 2014	10.99	11.19	10.99	11.07	710,687	+0.12(+1.12%)
Aug 13, 2014	11.07	11.08	10.86	10.95	1,333,100	-0.22(-1.95%)
Aug 12, 2014	11.27	11.31	11.17	11.17	601,850	-0.10(-0.92%)
Aug 11, 2014	11.19	11.28	11.14	11.27	588,532	+0.12(+1.10%)
Aug 08, 2014	11.25	11.25	11.00	11.15	645,977	-0.11(-1.01%)
Aug 07, 2014	11.27	11.41	11.24	11.26	893,152	-0.02(-0.17%)
Aug 06, 2014	11.22	11.37	11.10	11.28	572,595	-0.01(-0.08%)
Aug 05, 2014	11.37	11.42	11.24	11.29	793,304	-0.09(-0.75%)
Aug 04, 2014	11.21	11.41	11.17	11.38	670,989	+0.13(+1.18%)
Aug 01, 2014	11.10	11.29	10.99	11.25	1,106,570	+0.14(+1.28%)
Jul 31, 2014	11.22	11.25	11.10	11.10	639,032	-0.24(-2.09%)
Jul 30, 2014	11.61	11.61	11.24	11.34	486,121	-0.24(-2.05%)
Jul 29, 2014	11.73	11.79	11.53	11.58	274,912	-0.10(-0.89%)
Jul 28, 2014	11.65	11.70	11.52	11.68	331,095	+0.09(+0.74%)
Jul 25, 2014	11.68	11.69	11.56	11.60	282,426	-0.08(-0.65%)
Jul 24, 2014	11.64	11.86	11.59	11.67	706,257	+0.11(+0.98%)
Jul 23, 2014	11.60	11.75	11.52	11.56	836,255	-0.18(-1.53%)
Jul 22, 2014	12.19	12.19	11.72	11.74	829,933	-0.11(-0.96%)
Jul 21, 2014	12.28	12.28	11.76	11.85	1,435,374	-0.67(-5.37%)
Jul 18, 2014	12.69	12.72	12.51	12.52	401,184	-0.07(-0.53%)
Jul 17, 2014	12.86	12.87	12.55	12.59	584,451	-0.38(-2.92%)
Jul 16, 2014	12.76	13.01	12.76	12.97	499,853	+0.25(+1.94%)
Jul 15, 2014	12.82	12.87	12.63	12.72	454,615	-0.09(-0.67%)
Jul 14, 2014	12.76	12.87	12.75	12.81	337,632	+0.10(+0.82%)
Jul 11, 2014	12.78	12.81	12.65	12.70	435,635	-0.05(-0.37%)
Jul 10, 2014	12.66	12.85	12.60	12.75	527,906	-0.06(-0.44%)
Jul 09, 2014	12.58	12.91	12.48	12.81	1,121,636	+0.28(+2.27%)
Jul 08, 2014	12.60	12.60	12.41	12.52	392,087	-0.15(-1.20%)
Jul 07, 2014	12.69	12.72	12.59	12.68	969,177	-0.07(-0.52%)
Jul 03, 2014	12.63	12.74	12.74	12.74	300,834	+0.11(+0.90%)
Jul 02, 2014	12.69	12.69	12.59	12.63	967,628	-0.09(-0.74%)
Jul 01, 2014	12.71	12.83	12.67	12.72	386,501	+0.01(+0.07%)
Jun 30, 2014	12.86	12.90	12.64	12.71	590,030	-0.15(-1.18%)
Jun 27, 2014	12.91	12.94	12.82	12.87	327,591	-0.04(-0.29%)
Jun 26, 2014	12.85	12.94	12.80	12.90	357,189	+0.02(+0.15%)
Jun 25, 2014	12.83	12.94	12.81	12.88	315,545	+0.04(+0.30%)
Jun 24, 2014	12.80	12.98	12.78	12.85	1,253,276	+0.05(+0.37%)
Jun 23, 2014	12.89	12.89	12.69	12.80	841,230	-0.13(-1.03%)
Jun 20, 2014	13.28	13.28	12.83	12.93	644,573	-0.25(-1.87%)
Jun 19, 2014	13.14	13.23	13.04	13.18	294,701	+0.11(+0.87%)
Jun 18, 2014	12.63	13.07	12.61	13.06	610,402	+0.41(+3.22%)
Jun 17, 2014	12.84	12.84	12.64	12.66	830,442	-0.20(-1.55%)
Jun 16, 2014	12.97	12.97	12.75	12.86	833,684	-0.12(-0.95%)
Jun 13, 2014	13.02	13.13	12.89	12.98	455,211	-0.06(-0.44%)
Jun 12, 2014	12.93	13.05	12.87	13.04	724,431	+0.03(+0.22%)
Jun 11, 2014	13.29	13.29	12.84	13.01	1,154,799	-0.28(-2.14%)
Jun 10, 2014	13.32	13.36	13.19	13.29	586,315	-0.26(-1.89%)
Jun 06, 2014	13.56	13.70	13.51	13.55	360,302	+0.10(+0.78%)
Jun 05, 2014	13.14	13.51	13.08	13.44	736,000	+0.39(+2.98%)
Jun 04, 2014	13.37	13.39	13.01	13.05	1,436,952	-0.39(-2.89%)
Jun 03, 2014	13.34	13.49	13.21	13.44	503,253	+0.03(+0.21%)

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.