Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.95	18.19	18.19	18.19	1,420,900	+0.38(+2.13%)
Aug 28, 2014	18.05	18.48	17.81	17.81	2,167,049	-0.37(-2.04%)
Aug 27, 2014	18.15	18.20	17.73	18.18	1,742,218	+0.29(+1.62%)
Aug 26, 2014	17.28	18.16	17.07	17.89	3,864,274	+0.66(+3.83%)
Aug 25, 2014	16.07	17.52	16.05	17.23	3,650,649	+1.34(+8.43%)
Aug 22, 2014	15.59	16.03	15.44	15.89	1,207,789	+0.26(+1.66%)
Aug 21, 2014	16.20	16.20	15.48	15.63	1,852,559	-0.55(-3.40%)
Aug 20, 2014	16.20	16.41	16.13	16.18	1,020,980	-0.04(-0.25%)
Aug 19, 2014	16.50	16.52	16.03	16.22	1,676,309	-0.30(-1.82%)
Aug 18, 2014	16.80	17.16	16.36	16.52	1,711,729	-0.22(-1.31%)
Aug 15, 2014	16.81	16.99	16.57	16.74	1,523,033	+0.00(+0.00%)
Aug 14, 2014	16.83	17.05	16.27	16.74	1,965,483	-0.02(-0.12%)
Aug 13, 2014	16.59	17.08	16.50	16.76	1,863,912	+0.26(+1.58%)
Aug 12, 2014	16.52	16.64	16.37	16.50	1,639,927	+0.07(+0.43%)
Aug 11, 2014	15.87	16.48	15.83	16.43	1,521,981	+0.70(+4.45%)
Aug 08, 2014	15.83	15.92	15.61	15.73	1,284,682	-0.07(-0.44%)
Aug 07, 2014	16.02	16.22	15.58	15.80	2,082,358	+0.20(+1.28%)
Aug 06, 2014	15.44	15.93	15.40	15.60	1,181,902	-0.06(-0.38%)
Aug 05, 2014	15.32	15.84	15.30	15.66	1,097,642	+0.21(+1.36%)
Aug 04, 2014	15.12	15.60	15.01	15.45	1,151,827	+0.39(+2.59%)
Aug 01, 2014	15.20	15.32	14.81	15.06	1,007,813	+0.01(+0.07%)
Jul 31, 2014	15.20	15.37	15.00	15.05	1,063,052	-0.30(-1.95%)
Jul 30, 2014	15.45	15.80	15.27	15.35	1,089,686	+0.08(+0.52%)
Jul 29, 2014	15.00	15.71	14.91	15.27	1,095,387	+0.27(+1.80%)
Jul 28, 2014	15.10	15.25	14.76	15.00	1,285,964	-0.15(-0.99%)
Jul 25, 2014	15.21	15.30	14.90	15.15	1,582,098	+0.29(+1.95%)
Jul 24, 2014	14.76	14.97	14.46	14.86	1,134,400	+0.18(+1.23%)
Jul 23, 2014	14.27	14.68	14.13	14.68	1,627,553	+0.47(+3.31%)
Jul 22, 2014	13.97	14.44	13.95	14.21	1,090,773	+0.30(+2.16%)
Jul 21, 2014	13.96	14.18	13.71	13.91	1,015,361	-0.15(-1.07%)
Jul 18, 2014	13.66	14.28	13.63	14.06	1,192,463	+0.44(+3.23%)
Jul 17, 2014	13.94	14.09	13.60	13.62	1,306,031	-0.34(-2.44%)
Jul 16, 2014	14.36	14.42	13.93	13.96	1,335,787	-0.28(-1.97%)
Jul 15, 2014	15.23	15.27	14.19	14.24	2,107,912	-0.87(-5.76%)
Jul 14, 2014	15.07	15.38	14.89	15.11	1,196,076	+0.27(+1.82%)
Jul 11, 2014	15.13	15.25	14.80	14.84	1,252,368	-0.35(-2.30%)
Jul 10, 2014	14.82	15.38	14.65	15.19	1,359,457	-0.09(-0.59%)
Jul 09, 2014	15.06	15.39	14.81	15.28	1,259,616	+0.23(+1.55%)
Jul 08, 2014	15.54	15.56	14.80	15.05	2,005,857	-0.56(-3.60%)
Jul 07, 2014	16.10	16.51	15.55	15.61	1,780,708	-0.49(-3.04%)
Jul 03, 2014	16.10	16.10	16.10	16.10	1,000,200	+0.04(+0.25%)
Jul 02, 2014	15.98	16.42	15.95	16.06	1,697,173	+0.06(+0.37%)
Jul 01, 2014	15.41	16.10	15.40	16.00	1,893,774	+0.62(+4.03%)
Jun 30, 2014	15.60	15.73	15.32	15.38	2,003,285	-0.13(-0.84%)
Jun 27, 2014	15.44	15.80	15.37	15.51	1,963,148	+0.03(+0.19%)
Jun 26, 2014	15.66	15.66	15.32	15.48	1,059,337	-0.02(-0.13%)
Jun 25, 2014	15.06	15.63	14.75	15.50	2,498,076	+0.46(+3.06%)
Jun 24, 2014	15.35	15.71	14.91	15.04	2,795,766	+0.15(+1.01%)
Jun 23, 2014	15.02	15.03	14.76	14.89	1,028,940	-0.10(-0.67%)
Jun 20, 2014	14.92	15.16	14.90	14.99	1,871,205	+0.15(+1.01%)
Jun 19, 2014	14.65	14.84	14.42	14.84	1,076,974	+0.22(+1.50%)
Jun 18, 2014	14.67	14.75	14.36	14.62	1,608,116	+0.34(+2.38%)
Jun 17, 2014	14.26	14.45	14.05	14.28	978,158	+0.00(+0.00%)
Jun 16, 2014	14.18	14.48	14.11	14.28	964,558	+0.05(+0.35%)
Jun 13, 2014	14.28	14.40	13.96	14.23	1,601,990	+0.03(+0.21%)
Jun 12, 2014	14.38	14.48	14.00	14.20	1,365,555	-0.17(-1.18%)
Jun 11, 2014	14.50	14.74	14.35	14.37	1,334,950	-0.25(-1.71%)
Jun 10, 2014	14.60	14.89	14.38	14.62	1,156,326	+0.93(+6.79%)
Jun 06, 2014	13.74	13.79	13.54	13.69	695,708	+0.03(+0.22%)
Jun 05, 2014	13.59	13.85	13.48	13.66	1,182,187	+0.17(+1.26%)
Jun 04, 2014	13.20	13.85	13.14	13.49	1,766,953	+0.25(+1.89%)
Jun 03, 2014	13.01	13.25	12.95	13.24	1,228,103	+0.16(+1.22%)

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.