Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.12	19.11	19.11	19.11	25,026	+0.01(+0.04%)
Aug 28, 2014	18.96	19.22	18.89	19.10	99,064	-0.12(-0.63%)
Aug 27, 2014	19.18	19.32	19.18	19.22	28,823	-0.04(-0.21%)
Aug 26, 2014	19.35	19.35	19.22	19.26	29,344	+0.09(+0.47%)
Aug 25, 2014	19.22	19.22	19.15	19.18	10,009	+0.02(+0.13%)
Aug 22, 2014	19.09	19.17	19.09	19.15	9,657	-0.03(-0.15%)
Aug 21, 2014	19.10	19.29	19.10	19.18	17,650	-0.04(-0.19%)
Aug 20, 2014	19.41	19.41	19.15	19.22	30,969	+0.02(+0.08%)
Aug 19, 2014	19.18	19.31	19.18	19.20	21,211	-0.06(-0.29%)
Aug 18, 2014	19.24	19.43	19.24	19.26	19,738	+0.02(+0.13%)
Aug 15, 2014	19.44	19.44	19.23	19.23	11,111	-0.06(-0.34%)
Aug 14, 2014	19.30	19.33	19.26	19.30	7,470	+0.11(+0.55%)
Aug 13, 2014	19.05	19.30	19.05	19.19	13,410	+0.15(+0.81%)
Aug 12, 2014	19.04	19.04	18.89	19.04	10,599	-0.02(-0.09%)
Aug 11, 2014	19.08	19.11	18.91	19.05	24,417	+0.19(+1.03%)
Aug 08, 2014	18.90	18.90	18.80	18.86	12,143	-0.03(-0.17%)
Aug 07, 2014	18.97	18.98	18.78	18.89	53,507	+0.09(+0.47%)
Aug 06, 2014	18.85	18.90	18.62	18.80	59,704	+0.02(+0.09%)
Aug 05, 2014	18.78	18.84	18.71	18.79	6,997	+0.08(+0.43%)
Aug 04, 2014	18.66	18.83	18.54	18.70	34,313	+0.13(+0.70%)
Aug 01, 2014	18.33	18.75	18.25	18.58	48,167	-0.06(-0.35%)
Jul 31, 2014	18.44	18.69	18.44	18.64	25,939	+0.06(+0.31%)
Jul 30, 2014	18.68	18.68	18.58	18.58	42,582	+0.02(+0.12%)
Jul 29, 2014	18.54	18.63	18.54	18.56	14,319	-0.06(-0.31%)
Jul 28, 2014	18.46	18.64	18.45	18.62	38,371	+0.15(+0.79%)
Jul 25, 2014	18.49	18.55	18.40	18.47	23,076	+0.00(+0.00%)
Jul 24, 2014	18.62	18.62	18.45	18.47	16,194	-0.05(-0.26%)
Jul 23, 2014	18.45	18.62	18.45	18.52	7,581	+0.02(+0.09%)
Jul 22, 2014	18.49	18.70	18.49	18.50	45,721	+0.03(+0.18%)
Jul 21, 2014	18.58	18.58	18.34	18.47	58,938	-0.06(-0.31%)
Jul 18, 2014	18.44	18.59	18.43	18.53	26,689	+0.07(+0.40%)
Jul 17, 2014	18.39	18.58	18.37	18.45	107,959	-0.19(-1.04%)
Jul 16, 2014	18.68	18.68	18.49	18.65	41,913	+0.15(+0.83%)
Jul 15, 2014	18.45	18.49	18.37	18.49	73,962	+0.12(+0.66%)
Jul 14, 2014	18.44	18.49	18.36	18.37	14,408	+0.06(+0.35%)
Jul 11, 2014	18.26	18.41	18.26	18.31	5,694	-0.14(-0.75%)
Jul 10, 2014	18.03	18.45	18.01	18.45	27,983	+0.20(+1.11%)
Jul 09, 2014	18.06	18.25	18.06	18.24	59,713	+0.11(+0.63%)
Jul 08, 2014	18.09	18.14	17.89	18.13	30,173	+0.04(+0.22%)
Jul 07, 2014	17.80	18.09	17.80	18.09	72,051	+0.20(+1.13%)
Jul 03, 2014	17.89	17.89	17.89	17.89	55,230	-0.02(-0.14%)
Jul 02, 2014	17.57	17.96	17.57	17.91	50,169	+0.34(+1.94%)
Jul 01, 2014	17.26	17.71	17.26	17.57	87,063	+0.47(+2.75%)
Jun 30, 2014	17.09	17.25	17.07	17.10	66,520	-0.30(-1.72%)
Jun 27, 2014	17.20	17.45	17.20	17.40	21,971	+0.19(+1.13%)
Jun 26, 2014	17.22	17.30	17.15	17.20	189,721	-0.08(-0.47%)
Jun 25, 2014	17.54	17.54	17.25	17.29	162,777	-0.07(-0.42%)
Jun 24, 2014	17.58	17.60	17.31	17.36	215,323	-0.33(-1.88%)
Jun 23, 2014	17.85	17.87	17.69	17.69	526,237	-0.16(-0.92%)
Jun 20, 2014	17.66	17.90	17.61	17.86	70,695	+0.01(+0.05%)
Jun 19, 2014	17.72	17.90	17.72	17.85	56,096	-0.02(-0.14%)
Jun 18, 2014	17.67	17.98	17.67	17.87	129,630	+0.08(+0.45%)
Jun 17, 2014	17.90	17.93	17.09	17.79	307,401	-0.11(-0.63%)
Jun 16, 2014	18.34	18.34	17.87	17.90	216,801	-0.65(-3.51%)
Jun 13, 2014	18.68	18.80	18.52	18.56	47,518	-0.02(-0.09%)
Jun 12, 2014	18.56	18.85	18.55	18.57	26,342	+0.05(+0.29%)
Jun 11, 2014	18.40	18.52	18.35	18.52	32,883	-0.00(-0.03%)
Jun 10, 2014	18.64	18.66	18.45	18.52	126,184	-0.63(-3.28%)
Jun 06, 2014	19.16	19.16	19.01	19.15	73,260	+0.13(+0.67%)
Jun 05, 2014	18.92	19.08	18.86	19.02	44,891	+0.32(+1.73%)
Jun 04, 2014	18.81	18.87	18.68	18.70	80,985	-0.14(-0.77%)
Jun 03, 2014	18.88	18.90	18.68	18.85	72,168	-0.03(-0.17%)

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.