Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.39	18.44	18.44	18.44	859,148	+0.10(+0.54%)
Aug 28, 2014	18.29	18.45	18.22	18.34	1,053,004	-0.06(-0.33%)
Aug 27, 2014	18.45	18.47	18.36	18.40	1,115,076	-0.05(-0.29%)
Aug 26, 2014	18.39	18.52	18.36	18.45	814,868	+0.08(+0.46%)
Aug 25, 2014	18.33	18.45	18.29	18.37	767,903	+0.08(+0.46%)
Aug 22, 2014	18.16	18.41	18.09	18.29	1,229,219	+0.11(+0.59%)
Aug 21, 2014	18.06	18.29	18.03	18.18	1,379,657	+0.11(+0.59%)
Aug 20, 2014	17.94	18.10	17.91	18.07	930,828	+0.08(+0.47%)
Aug 19, 2014	18.01	18.13	17.97	17.99	864,742	-0.03(-0.17%)
Aug 18, 2014	17.81	18.13	17.81	18.02	1,139,923	+0.27(+1.51%)
Aug 15, 2014	17.86	17.93	17.65	17.75	1,188,498	-0.02(-0.13%)
Aug 14, 2014	17.87	17.94	17.76	17.78	1,214,591	-0.08(-0.43%)
Aug 13, 2014	17.53	17.84	17.49	17.85	1,743,474	+0.37(+2.14%)
Aug 12, 2014	17.37	17.55	17.36	17.48	1,398,641	+0.07(+0.39%)
Aug 11, 2014	17.58	17.58	17.36	17.41	973,903	-0.05(-0.31%)
Aug 08, 2014	17.27	17.52	17.20	17.46	1,647,240	+0.20(+1.15%)
Aug 07, 2014	17.49	17.55	17.21	17.26	1,942,153	-0.21(-1.18%)
Aug 06, 2014	17.43	17.60	17.37	17.47	1,756,964	-0.02(-0.09%)
Aug 05, 2014	17.56	17.70	17.39	17.49	2,114,172	-0.13(-0.74%)
Aug 04, 2014	17.81	17.90	17.39	17.61	1,742,970	-0.12(-0.69%)
Aug 01, 2014	17.98	18.04	17.61	17.74	1,821,806	-0.24(-1.36%)
Jul 31, 2014	18.23	18.33	17.95	17.98	1,834,824	-0.39(-2.12%)
Jul 30, 2014	18.34	18.52	18.25	18.37	1,138,246	+0.13(+0.71%)
Jul 29, 2014	18.28	18.45	18.23	18.24	1,111,891	-0.05(-0.29%)
Jul 28, 2014	18.52	18.62	18.29	18.29	1,610,488	-0.28(-1.52%)
Jul 25, 2014	18.51	18.66	18.48	18.58	1,432,604	+0.02(+0.12%)
Jul 24, 2014	18.30	18.72	18.25	18.55	2,365,508	+0.29(+1.59%)
Jul 23, 2014	18.19	18.38	18.03	18.26	1,931,481	+0.12(+0.67%)
Jul 22, 2014	18.13	18.36	18.07	18.14	2,783,510	+0.24(+1.32%)
Jul 21, 2014	18.07	18.07	17.78	17.91	3,323,482	-0.18(-0.97%)
Jul 18, 2014	18.13	18.22	18.02	18.08	1,876,609	+0.04(+0.21%)
Jul 17, 2014	18.36	18.43	18.00	18.04	1,796,955	-0.42(-2.27%)
Jul 16, 2014	18.66	18.66	18.45	18.46	2,157,500	-0.18(-0.98%)
Jul 15, 2014	18.39	18.65	18.39	18.65	1,663,229	+0.24(+1.29%)
Jul 14, 2014	18.56	18.63	18.39	18.41	1,448,626	-0.01(-0.04%)
Jul 11, 2014	18.24	18.47	18.13	18.42	1,738,846	+0.11(+0.63%)
Jul 10, 2014	18.22	18.51	18.11	18.30	1,743,314	-0.19(-1.03%)
Jul 09, 2014	18.48	18.56	18.37	18.49	2,418,516	+0.09(+0.50%)
Jul 08, 2014	18.68	18.79	18.36	18.40	1,368,360	-0.34(-1.79%)
Jul 07, 2014	18.81	18.81	18.64	18.74	1,938,367	-0.13(-0.69%)
Jul 03, 2014	18.73	18.87	18.87	18.87	711,678	+0.24(+1.27%)
Jul 02, 2014	18.82	18.91	18.59	18.63	1,194,858	-0.16(-0.85%)
Jul 01, 2014	18.70	19.04	18.63	18.79	2,731,265	+0.18(+0.94%)
Jun 30, 2014	18.67	18.71	18.49	18.62	2,085,385	-0.03(-0.16%)
Jun 27, 2014	18.51	18.77	18.51	18.65	1,186,121	+0.05(+0.25%)
Jun 26, 2014	18.59	18.67	18.33	18.60	1,201,876	+0.02(+0.08%)
Jun 25, 2014	18.45	18.62	18.25	18.58	1,781,613	+0.07(+0.37%)
Jun 24, 2014	18.63	18.80	18.49	18.52	1,894,445	-0.11(-0.57%)
Jun 23, 2014	18.71	18.81	18.56	18.62	1,644,423	-0.08(-0.45%)
Jun 20, 2014	18.71	18.83	18.61	18.71	3,148,011	+0.08(+0.45%)
Jun 19, 2014	18.98	18.98	18.54	18.62	3,245,682	-0.32(-1.69%)
Jun 18, 2014	18.95	19.01	18.78	18.94	1,856,738	-0.01(-0.04%)
Jun 17, 2014	18.66	19.06	18.65	18.95	2,560,802	+0.38(+2.06%)
Jun 16, 2014	18.69	18.75	18.47	18.57	1,781,182	-0.12(-0.65%)
Jun 13, 2014	18.76	18.96	18.63	18.69	1,376,002	-0.01(-0.04%)
Jun 12, 2014	18.79	18.92	18.64	18.70	1,878,916	-0.14(-0.73%)
Jun 11, 2014	18.90	18.92	18.75	18.84	1,207,444	-0.13(-0.68%)
Jun 10, 2014	18.89	18.97	18.79	18.97	1,255,628	+0.11(+0.61%)
Jun 06, 2014	18.60	18.88	18.57	18.85	2,080,187	+0.28(+1.52%)
Jun 05, 2014	18.36	18.63	18.27	18.57	1,791,910	+0.19(+1.04%)
Jun 04, 2014	18.33	18.54	18.29	18.38	2,828,674	-0.02(-0.12%)
Jun 03, 2014	17.97	18.45	17.97	18.40	6,627,277	+0.47(+2.64%)

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.