Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.75	15.77	15.77	15.77	41,472,820	+0.07(+0.47%)
Aug 28, 2014	15.67	15.72	15.64	15.70	31,091,224	-0.05(-0.30%)
Aug 27, 2014	15.82	15.82	15.72	15.75	26,208,154	-0.03(-0.21%)
Aug 26, 2014	15.73	15.83	15.73	15.78	20,472,350	+0.03(+0.21%)
Aug 25, 2014	15.69	15.79	15.69	15.75	40,775,544	+0.13(+0.86%)
Aug 22, 2014	15.67	15.69	15.61	15.61	36,510,504	-0.05(-0.34%)
Aug 21, 2014	15.52	15.69	15.50	15.67	55,378,452	+0.18(+1.18%)
Aug 20, 2014	15.42	15.53	15.41	15.48	39,261,016	+0.04(+0.26%)
Aug 19, 2014	15.45	15.48	15.44	15.44	29,924,160	+0.03(+0.18%)
Aug 18, 2014	15.32	15.43	15.31	15.42	37,194,428	+0.17(+1.11%)
Aug 15, 2014	15.39	15.39	15.16	15.25	58,937,732	-0.07(-0.48%)
Aug 14, 2014	15.25	15.32	15.24	15.32	32,434,458	+0.09(+0.62%)
Aug 13, 2014	15.19	15.25	15.18	15.23	33,523,086	+0.07(+0.45%)
Aug 12, 2014	15.08	15.20	15.08	15.16	32,579,572	+0.03(+0.22%)
Aug 11, 2014	15.11	15.19	15.11	15.12	33,736,024	+0.01(+0.09%)
Aug 08, 2014	14.96	15.12	14.92	15.11	75,776,416	+0.15(+0.99%)
Aug 07, 2014	15.10	15.13	14.92	14.96	58,956,428	-0.07(-0.45%)
Aug 06, 2014	14.92	15.11	14.92	15.03	54,904,904	+0.06(+0.41%)
Aug 05, 2014	15.05	15.10	14.91	14.97	59,052,824	-0.16(-1.03%)
Aug 04, 2014	15.06	15.15	14.99	15.12	38,704,964	+0.12(+0.81%)
Aug 01, 2014	15.09	15.15	14.94	15.00	73,407,744	-0.13(-0.85%)
Jul 31, 2014	15.34	15.38	15.12	15.13	74,263,864	-0.32(-2.05%)
Jul 30, 2014	15.44	15.51	15.35	15.45	58,979,332	+0.07(+0.44%)
Jul 29, 2014	15.48	15.52	15.37	15.38	42,104,696	-0.08(-0.52%)
Jul 28, 2014	15.44	15.50	15.36	15.46	62,458,408	+0.01(+0.04%)
Jul 25, 2014	15.48	15.53	15.44	15.46	53,778,232	-0.09(-0.56%)
Jul 24, 2014	15.55	15.57	15.52	15.54	30,226,248	+0.03(+0.22%)
Jul 23, 2014	15.48	15.54	15.46	15.51	16,966,928	+0.03(+0.22%)
Jul 22, 2014	15.47	15.50	15.44	15.48	19,248,828	+0.05(+0.31%)
Jul 21, 2014	15.39	15.45	15.36	15.43	21,908,116	-0.04(-0.26%)
Jul 18, 2014	15.34	15.48	15.34	15.47	31,073,272	+0.18(+1.15%)
Jul 17, 2014	15.42	15.49	15.28	15.29	50,568,936	-0.20(-1.31%)
Jul 16, 2014	15.54	15.56	15.45	15.50	39,498,620	-0.03(-0.17%)
Jul 15, 2014	15.50	15.56	15.44	15.52	43,697,768	+0.11(+0.70%)
Jul 14, 2014	15.47	15.48	15.39	15.42	31,593,416	+0.09(+0.62%)
Jul 11, 2014	15.27	15.33	15.20	15.32	31,406,426	+0.03(+0.18%)
Jul 10, 2014	15.23	15.34	15.17	15.29	38,257,420	-0.10(-0.66%)
Jul 09, 2014	15.37	15.41	15.34	15.39	28,742,466	+0.04(+0.26%)
Jul 08, 2014	15.46	15.48	15.32	15.35	50,703,588	-0.14(-0.87%)
Jul 07, 2014	15.54	15.54	15.44	15.49	36,595,660	-0.07(-0.43%)
Jul 03, 2014	15.54	15.56	15.56	15.56	40,321,492	+0.12(+0.79%)
Jul 02, 2014	15.44	15.50	15.43	15.44	26,124,358	-0.01(-0.09%)
Jul 01, 2014	15.39	15.52	15.39	15.45	41,997,384	+0.09(+0.62%)
Jun 30, 2014	15.33	15.38	15.31	15.35	55,322,512	-0.01(-0.09%)
Jun 27, 2014	15.26	15.37	15.26	15.37	26,576,040	+0.06(+0.40%)
Jun 26, 2014	15.34	15.36	15.19	15.31	39,584,828	-0.05(-0.35%)
Jun 25, 2014	15.27	15.38	15.26	15.36	38,007,084	+0.01(+0.09%)
Jun 24, 2014	15.42	15.48	15.33	15.35	33,371,010	-0.10(-0.66%)
Jun 23, 2014	15.42	15.46	15.36	15.45	28,708,774	+0.03(+0.22%)
Jun 20, 2014	15.42	15.44	15.37	15.42	36,897,372	+0.05(+0.32%)
Jun 19, 2014	15.39	15.41	15.31	15.37	34,329,420	-0.02(-0.13%)
Jun 18, 2014	15.29	15.41	15.23	15.39	46,005,200	+0.09(+0.57%)
Jun 17, 2014	15.12	15.31	15.12	15.30	36,317,904	+0.15(+1.02%)
Jun 16, 2014	15.19	15.19	15.10	15.14	49,679,652	-0.07(-0.49%)
Jun 13, 2014	15.25	15.29	15.17	15.22	41,553,540	+0.01(+0.04%)
Jun 12, 2014	15.30	15.31	15.18	15.21	44,648,956	-0.09(-0.62%)
Jun 11, 2014	15.35	15.35	15.26	15.31	30,548,094	-0.10(-0.66%)
Jun 10, 2014	15.37	15.41	15.35	15.41	31,867,032	+0.06(+0.39%)
Jun 06, 2014	15.29	15.37	15.26	15.35	44,360,312	+0.10(+0.66%)
Jun 05, 2014	15.13	15.25	15.06	15.24	45,956,004	+0.14(+0.94%)
Jun 04, 2014	15.02	15.12	15.02	15.10	29,065,386	+0.04(+0.27%)
Jun 03, 2014	15.00	15.06	14.98	15.06	23,293,346	+0.02(+0.13%)

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.