Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.96	18.28	18.28	18.28	31,686	+0.33(+1.84%)
Aug 28, 2014	17.82	18.30	17.82	17.95	41,304	+0.02(+0.09%)
Aug 27, 2014	18.23	18.31	17.45	17.93	112,330	-0.38(-2.08%)
Aug 26, 2014	18.44	18.72	18.27	18.31	83,223	-0.30(-1.60%)
Aug 25, 2014	18.68	18.79	18.54	18.61	85,377	+0.01(+0.04%)
Aug 22, 2014	18.62	18.83	18.59	18.60	46,180	-0.02(-0.09%)
Aug 21, 2014	18.71	18.89	18.48	18.62	137,752	+0.00(+0.00%)
Aug 20, 2014	18.94	18.94	18.46	18.62	51,260	-0.34(-1.79%)
Aug 19, 2014	19.17	19.42	18.89	18.96	22,150	-0.21(-1.08%)
Aug 18, 2014	19.51	19.59	18.94	19.17	25,742	-0.25(-1.28%)
Aug 15, 2014	19.21	19.43	19.21	19.41	38,385	+0.31(+1.64%)
Aug 14, 2014	18.93	19.33	18.89	19.10	71,716	+0.17(+0.92%)
Aug 13, 2014	18.26	19.13	18.13	18.93	95,752	+0.59(+3.20%)
Aug 12, 2014	18.13	18.36	18.05	18.34	112,322	+0.04(+0.23%)
Aug 11, 2014	18.03	18.42	17.99	18.30	76,558	+0.26(+1.42%)
Aug 08, 2014	18.35	18.35	17.76	18.04	44,445	+0.07(+0.37%)
Aug 07, 2014	18.27	18.42	17.86	17.98	28,055	-0.20(-1.09%)
Aug 06, 2014	17.62	18.34	17.49	18.17	80,649	+0.35(+1.95%)
Aug 05, 2014	17.94	17.99	17.75	17.83	139,022	-0.17(-0.95%)
Aug 04, 2014	17.70	18.00	17.60	18.00	132,704	+0.17(+0.96%)
Aug 01, 2014	17.70	17.89	17.39	17.83	76,971	+0.23(+1.29%)
Jul 31, 2014	18.07	18.07	17.46	17.60	63,741	-0.39(-2.17%)
Jul 30, 2014	18.01	18.43	17.88	17.99	81,913	-0.11(-0.63%)
Jul 29, 2014	17.99	18.10	17.86	18.10	70,022	+0.17(+0.95%)
Jul 28, 2014	18.04	18.04	17.78	17.93	71,489	-0.06(-0.32%)
Jul 25, 2014	18.13	18.23	17.82	17.99	108,504	-0.24(-1.29%)
Jul 24, 2014	18.75	19.07	17.85	18.22	163,767	-0.61(-3.23%)
Jul 23, 2014	18.85	19.02	18.69	18.83	36,117	-0.02(-0.09%)
Jul 22, 2014	19.37	19.43	18.70	18.85	99,029	-0.58(-3.01%)
Jul 21, 2014	19.11	19.47	19.04	19.43	54,294	+0.20(+1.06%)
Jul 18, 2014	19.43	19.48	19.11	19.23	32,431	-0.11(-0.55%)
Jul 17, 2014	19.03	19.48	18.87	19.34	53,111	+0.15(+0.76%)
Jul 16, 2014	18.85	19.30	18.75	19.19	39,509	+0.46(+2.47%)
Jul 15, 2014	19.09	19.22	18.71	18.73	137,996	-0.38(-2.00%)
Jul 14, 2014	19.18	19.48	19.07	19.11	38,243	+0.00(+0.00%)
Jul 11, 2014	19.28	19.36	18.96	19.11	106,182	-0.15(-0.76%)
Jul 10, 2014	19.24	19.48	19.09	19.26	66,395	-0.02(-0.08%)
Jul 09, 2014	19.27	19.32	19.24	19.27	53,743	-0.04(-0.21%)
Jul 08, 2014	19.28	19.37	19.17	19.31	28,254	+0.06(+0.29%)
Jul 07, 2014	20.12	20.19	19.12	19.26	157,124	-0.17(-0.88%)
Jul 03, 2014	19.01	19.43	19.43	19.43	177,137	+0.57(+3.01%)
Jul 02, 2014	18.63	19.08	18.63	18.86	78,394	+0.12(+0.65%)
Jul 01, 2014	18.83	18.85	18.49	18.74	57,360	+0.07(+0.35%)
Jun 30, 2014	18.83	18.94	18.60	18.67	70,861	+0.00(+0.00%)
Jun 27, 2014	18.70	18.83	18.50	18.67	37,516	-0.01(-0.04%)
Jun 26, 2014	18.60	18.82	18.48	18.68	50,023	-0.01(-0.04%)
Jun 25, 2014	18.66	18.82	18.42	18.69	70,040	+0.06(+0.31%)
Jun 24, 2014	18.84	19.00	18.35	18.63	74,242	-0.12(-0.65%)
Jun 23, 2014	18.40	19.08	18.21	18.75	108,928	+0.27(+1.45%)
Jun 20, 2014	17.97	18.66	17.97	18.48	121,301	+0.35(+1.92%)
Jun 19, 2014	17.87	18.14	17.87	18.14	126,004	+0.26(+1.45%)
Jun 18, 2014	17.89	18.22	17.32	17.88	101,430	-0.09(-0.50%)
Jun 17, 2014	17.89	18.47	17.86	17.97	168,581	-0.23(-1.25%)
Jun 16, 2014	18.63	19.06	18.01	18.19	276,478	-0.10(-0.53%)
Jun 13, 2014	17.54	18.45	17.54	18.29	360,852	+1.11(+6.47%)
Jun 12, 2014	15.33	17.36	15.33	17.18	842,099	+2.11(+14.01%)
Jun 11, 2014	15.42	15.46	14.90	15.07	104,683	-0.38(-2.47%)
Jun 10, 2014	15.51	15.52	15.38	15.45	29,874	+0.18(+1.17%)
Jun 06, 2014	15.37	15.61	15.26	15.27	90,833	-0.03(-0.21%)
Jun 05, 2014	15.34	15.60	15.22	15.30	232,756	-0.11(-0.74%)
Jun 04, 2014	15.12	15.73	15.02	15.42	168,659	+0.36(+2.37%)
Jun 03, 2014	14.89	15.18	14.78	15.06	104,508	+0.24(+1.64%)

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.