Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		15.13	15.13	15.13	0	+0.03(+0.20%)
Aug 28, 2014	15.06	15.13	15.03	15.10	19,447	-0.31(-2.01%)
Aug 27, 2014	15.41	15.43	15.40	15.41	23,076	+0.37(+2.46%)
Aug 26, 2014	15.03	15.13	15.02	15.04	41,261	+0.30(+2.07%)
Aug 25, 2014	14.70	14.79	14.70	14.73	24,260	+0.12(+0.86%)
Aug 22, 2014	14.76	14.77	14.58	14.61	21,735	-0.01(-0.07%)
Aug 21, 2014	14.59	14.65	14.57	14.62	40,942	+0.16(+1.14%)
Aug 20, 2014		14.51	14.38	14.46	5,507	-0.13(-0.93%)
Aug 19, 2014	14.60	14.63	14.55	14.59	23,063	+0.15(+1.07%)
Aug 18, 2014	14.48	14.48	14.38	14.44	21,047	+0.15(+1.06%)
Aug 15, 2014	14.60	14.61	14.15	14.28	21,632	-0.08(-0.54%)
Aug 14, 2014		14.42	14.29	14.36	6,106	-0.04(-0.28%)
Aug 13, 2014	14.43	14.47	14.38	14.40	29,769	+0.21(+1.44%)
Aug 12, 2014	14.26	14.32	14.12	14.20	23,519	+0.29(+2.12%)
Aug 11, 2014	13.89	13.95	13.83	13.90	25,735	-0.03(-0.22%)
Aug 08, 2014	13.81	13.93	13.73	13.93	22,855	+0.13(+0.94%)
Aug 07, 2014	14.21	14.22	13.80	13.80	23,367	-0.06(-0.43%)
Aug 06, 2014	13.88	13.96	13.79	13.86	638,292	+0.02(+0.14%)
Aug 05, 2014	14.01	14.02	13.79	13.84	33,415	-0.52(-3.59%)
Aug 04, 2014	14.28	14.40	14.09	14.36	39,196	+0.29(+2.03%)
Aug 01, 2014	14.35	14.45	14.07	14.07	46,213	-0.40(-2.76%)
Jul 31, 2014	14.59	14.61	14.41	14.47	34,676	-0.55(-3.66%)
Jul 30, 2014	15.10	15.13	14.90	15.02	38,323	+0.06(+0.40%)
Jul 29, 2014	14.98	15.10	14.95	14.96	17,415	-0.13(-0.89%)
Jul 28, 2014	15.07	15.14	14.94	15.10	14,114	-0.00(-0.03%)
Jul 25, 2014	15.27	15.33	15.09	15.10	15,446	+0.07(+0.47%)
Jul 24, 2014	15.04	15.10	15.00	15.03	18,114	+0.33(+2.23%)
Jul 23, 2014	14.86	14.88	14.70	14.70	10,531	+0.15(+1.04%)
Jul 22, 2014	14.51	14.55	14.49	14.55	18,726	-0.04(-0.24%)
Jul 21, 2014	14.51	14.62	14.48	14.59	15,071	-0.31(-2.11%)
Jul 18, 2014	14.80	14.90	14.71	14.90	12,523	+0.24(+1.64%)
Jul 17, 2014	14.78	14.84	14.63	14.66	18,714	-0.20(-1.35%)
Jul 16, 2014	14.97	14.97	14.74	14.86	327,142	+0.15(+1.05%)
Jul 15, 2014	14.88	14.91	14.62	14.71	354,272	-0.30(-2.03%)
Jul 14, 2014	14.95	15.02	14.95	15.01	19,621	+0.30(+2.03%)
Jul 11, 2014	14.66	14.71	14.60	14.71	14,292	-0.08(-0.53%)
Jul 10, 2014	14.41	14.79	14.41	14.79	33,361	-0.33(-2.18%)
Jul 09, 2014	15.02	15.14	15.00	15.12	21,321	+0.31(+2.09%)
Jul 08, 2014	14.91	14.91	14.75	14.81	67,376	-0.84(-5.37%)
Jul 07, 2014	15.66	15.69	15.57	15.65	14,716	-0.43(-2.67%)
Jul 03, 2014		16.08	16.08	16.08	0	+0.20(+1.26%)
Jul 02, 2014	15.85	15.92	15.85	15.88	7,801	+0.12(+0.76%)
Jul 01, 2014	15.79	15.85	15.76	15.76	15,797	+0.00(+0.00%)
Jun 30, 2014	15.69	15.77	15.64	15.76	39,795	-0.20(-1.25%)
Jun 27, 2014	15.73	15.96	15.73	15.96	20,782	+0.13(+0.82%)
Jun 26, 2014	15.74	15.83	15.56	15.83	42,683	-0.33(-2.04%)
Jun 25, 2014	16.00	16.18	15.96	16.16	14,453	+0.45(+2.86%)
Jun 24, 2014	15.88	15.88	15.71	15.71	22,769	-0.32(-2.00%)
Jun 23, 2014	16.03	16.07	15.97	16.03	2,013,503	-0.32(-1.96%)
Jun 20, 2014	16.30	16.35	16.24	16.35	30,505	-0.56(-3.34%)
Jun 19, 2014	17.10	17.12	16.88	16.91	8,819	-0.08(-0.47%)
Jun 18, 2014	16.82	17.02	16.79	17.00	265,100	+0.07(+0.44%)
Jun 17, 2014	16.84	16.93	16.83	16.92	17,665	+0.03(+0.18%)
Jun 16, 2014	16.87	16.96	16.85	16.89	11,709	-0.05(-0.30%)
Jun 13, 2014	16.87	17.01	16.85	16.94	14,976	+0.03(+0.18%)
Jun 12, 2014	16.89	16.98	16.87	16.91	38,210	+0.08(+0.48%)
Jun 11, 2014	16.88	16.94	16.75	16.83	12,086	-0.17(-1.00%)
Jun 10, 2014	16.91	17.00	16.91	17.00	19,157	+0.13(+0.79%)
Jun 06, 2014	16.76	16.88	16.76	16.87	89,321	+0.71(+4.37%)
Jun 05, 2014	16.15	16.22	15.77	16.16	32,852	+0.61(+3.92%)
Jun 04, 2014	15.41	15.60	15.41	15.55	26,386	+0.16(+1.04%)
Jun 03, 2014	15.32	15.47	15.32	15.39	14,713	-0.50(-3.15%)

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.