Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.59	15.58	15.58	15.58	292,400	+0.04(+0.26%)
Aug 28, 2014	15.49	15.78	15.49	15.54	302,308	-0.04(-0.26%)
Aug 27, 2014	15.92	15.99	15.58	15.58	344,780	-0.30(-1.89%)
Aug 26, 2014	15.84	15.98	15.80	15.88	586,063	+0.10(+0.63%)
Aug 25, 2014	16.12	16.12	15.73	15.78	668,860	-0.31(-1.93%)
Aug 22, 2014	15.90	16.22	15.80	16.09	746,241	+0.32(+2.06%)
Aug 21, 2014	15.52	15.90	15.47	15.77	477,559	+0.25(+1.58%)
Aug 20, 2014	15.59	15.59	15.50	15.52	379,334	-0.07(-0.45%)
Aug 19, 2014	15.75	15.75	15.55	15.59	555,574	-0.07(-0.45%)
Aug 18, 2014	15.73	15.79	15.62	15.66	1,013,940	+0.12(+0.77%)
Aug 15, 2014	15.92	15.93	15.51	15.54	816,844	-0.31(-1.96%)
Aug 14, 2014	15.92	15.92	15.70	15.85	523,545	-0.11(-0.69%)
Aug 13, 2014	16.15	16.15	15.95	15.96	549,407	-0.15(-0.93%)
Aug 12, 2014	16.31	16.43	16.07	16.11	438,831	-0.28(-1.71%)
Aug 11, 2014	15.95	16.40	15.95	16.39	1,192,469	+0.63(+4.00%)
Aug 08, 2014	16.03	16.50	15.28	15.76	3,243,903	-1.06(-6.27%)
Aug 07, 2014	17.05	17.12	16.78	16.82	502,989	-0.22(-1.32%)
Aug 06, 2014	17.04	17.27	16.97	17.04	299,314	+0.04(+0.24%)
Aug 05, 2014	17.21	17.23	16.88	17.00	417,498	-0.29(-1.68%)
Aug 04, 2014	17.21	17.35	16.96	17.29	342,100	+0.10(+0.58%)
Aug 01, 2014	17.10	17.49	16.99	17.19	472,438	+0.12(+0.70%)
Jul 31, 2014	16.96	17.15	16.77	17.07	428,912	-0.07(-0.41%)
Jul 30, 2014	17.36	17.56	17.07	17.14	322,628	-0.14(-0.81%)
Jul 29, 2014	17.50	17.60	17.23	17.28	209,032	-0.18(-1.03%)
Jul 28, 2014	17.18	17.63	17.12	17.46	360,182	+0.28(+1.63%)
Jul 25, 2014	17.30	17.37	16.95	17.18	438,425	-0.21(-1.21%)
Jul 24, 2014	17.40	17.50	17.32	17.39	228,998	-0.01(-0.06%)
Jul 23, 2014	17.61	17.63	17.34	17.40	261,398	-0.11(-0.63%)
Jul 22, 2014	17.50	17.71	17.40	17.51	277,108	+0.12(+0.69%)
Jul 21, 2014	17.28	17.49	17.21	17.39	217,471	+0.06(+0.35%)
Jul 18, 2014	17.04	17.40	17.00	17.33	295,078	+0.33(+1.94%)
Jul 17, 2014	17.09	17.21	16.95	17.00	350,123	-0.14(-0.82%)
Jul 16, 2014	17.34	17.44	17.05	17.14	290,077	-0.11(-0.64%)
Jul 15, 2014	17.36	17.46	17.19	17.25	274,532	-0.19(-1.09%)
Jul 14, 2014	17.45	17.56	17.34	17.44	338,885	+0.08(+0.46%)
Jul 11, 2014	17.20	17.36	17.12	17.36	368,816	+0.15(+0.87%)
Jul 10, 2014	17.18	17.45	17.16	17.21	612,976	-0.32(-1.83%)
Jul 09, 2014	17.67	17.95	17.50	17.53	778,650	-0.07(-0.40%)
Jul 08, 2014	18.36	18.38	17.56	17.60	1,417,062	-0.77(-4.19%)
Jul 07, 2014	18.78	18.90	18.34	18.37	544,125	-0.46(-2.44%)
Jul 03, 2014	18.81	18.83	18.83	18.83	232,000	+0.07(+0.37%)
Jul 02, 2014	18.91	19.08	18.73	18.76	348,008	-0.20(-1.05%)
Jul 01, 2014	18.97	19.30	18.87	18.96	347,036	+0.09(+0.48%)
Jun 30, 2014	18.65	18.91	18.48	18.87	300,768	+0.34(+1.83%)
Jun 27, 2014	18.66	18.94	18.37	18.53	1,284,296	-0.23(-1.23%)
Jun 26, 2014	19.05	19.05	18.59	18.76	179,952	-0.20(-1.05%)
Jun 25, 2014	18.42	19.00	18.31	18.96	458,744	+0.45(+2.43%)
Jun 24, 2014	18.52	18.87	18.42	18.51	250,807	+0.00(+0.00%)
Jun 23, 2014	18.57	18.57	18.35	18.51	317,407	+0.02(+0.11%)
Jun 20, 2014	18.92	18.92	18.35	18.49	595,302	-0.36(-1.91%)
Jun 19, 2014	19.06	19.20	18.69	18.85	297,047	-0.15(-0.79%)
Jun 18, 2014	18.92	19.03	18.57	19.00	335,841	+0.12(+0.64%)
Jun 17, 2014	19.09	19.19	18.75	18.88	598,582	-0.28(-1.46%)
Jun 16, 2014	18.90	19.35	18.82	19.16	516,067	+0.20(+1.05%)
Jun 13, 2014	19.19	19.32	18.92	18.96	191,253	-0.11(-0.58%)
Jun 12, 2014	18.93	19.15	18.70	19.07	561,283	+0.09(+0.47%)
Jun 11, 2014	19.07	19.10	18.86	18.98	270,231	-0.22(-1.15%)
Jun 10, 2014	19.37	19.49	18.90	19.20	592,723	-0.01(-0.05%)
Jun 06, 2014	19.06	19.42	19.00	19.21	467,483	+0.28(+1.48%)
Jun 05, 2014	18.72	19.03	18.50	18.93	322,140	+0.20(+1.07%)
Jun 04, 2014	18.65	18.99	18.60	18.73	355,565	+0.06(+0.32%)
Jun 03, 2014	18.69	18.97	18.50	18.67	790,225	-0.12(-0.64%)

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.