Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.17	17.22	17.22	17.22	203,600	+0.14(+0.82%)
Aug 28, 2014	16.97	17.55	16.97	17.08	152,197	-0.02(-0.12%)
Aug 27, 2014	17.09	17.16	16.88	17.10	153,443	-0.10(-0.58%)
Aug 26, 2014	17.05	17.24	16.90	17.20	124,072	+0.13(+0.76%)
Aug 25, 2014	17.23	17.24	17.00	17.07	101,741	-0.01(-0.06%)
Aug 22, 2014	17.14	17.24	17.12	17.08	81,730	-0.10(-0.58%)
Aug 21, 2014	16.85	17.51	16.73	17.18	101,544	+0.47(+2.81%)
Aug 20, 2014	16.98	16.98	16.65	16.71	86,473	-0.35(-2.05%)
Aug 19, 2014	17.10	17.30	16.92	17.06	117,108	-0.02(-0.12%)
Aug 18, 2014	17.04	17.23	16.82	17.08	84,289	+0.28(+1.67%)
Aug 15, 2014	16.97	17.11	16.68	16.80	130,303	+0.03(+0.18%)
Aug 14, 2014	16.81	16.81	16.81	16.77	76,005	-0.05(-0.30%)
Aug 13, 2014	16.96	17.09	16.74	16.82	91,206	-0.04(-0.24%)
Aug 12, 2014	17.10	17.14	16.69	16.86	125,005	-0.29(-1.69%)
Aug 11, 2014	16.78	17.19	16.78	17.15	123,109	+0.39(+2.33%)
Aug 08, 2014	16.65	16.92	16.40	16.76	135,479	+0.11(+0.66%)
Aug 07, 2014	16.95	17.14	16.54	16.65	88,913	-0.26(-1.54%)
Aug 06, 2014	16.70	17.30	16.66	16.91	130,848	+0.01(+0.06%)
Aug 05, 2014	16.88	17.06	16.74	16.90	124,895	-0.06(-0.35%)
Aug 04, 2014	16.94	17.09	16.48	16.96	196,850	+0.10(+0.59%)
Aug 01, 2014	17.04	17.14	16.53	16.86	272,028	-0.13(-0.77%)
Jul 31, 2014	18.16	18.20	16.89	16.99	580,980	-1.38(-7.51%)
Jul 30, 2014	19.46	19.46	18.28	18.37	469,689	-0.97(-5.02%)
Jul 29, 2014	19.30	19.76	19.06	19.34	226,398	+0.03(+0.16%)
Jul 28, 2014	19.59	19.62	18.92	19.31	176,622	-0.28(-1.43%)
Jul 25, 2014	19.58	19.85	19.44	19.59	115,455	-0.20(-1.01%)
Jul 24, 2014	19.56	19.89	19.56	19.79	128,395	+0.15(+0.76%)
Jul 23, 2014	19.61	19.76	19.46	19.64	137,946	+0.06(+0.31%)
Jul 22, 2014	19.43	19.65	19.12	19.58	136,966	+0.26(+1.35%)
Jul 21, 2014	19.14	19.47	19.14	19.32	116,615	+0.09(+0.47%)
Jul 18, 2014	18.88	19.32	18.87	19.23	126,055	+0.33(+1.75%)
Jul 17, 2014	18.80	18.98	18.80	18.90	157,053	-0.06(-0.32%)
Jul 16, 2014	19.23	19.23	18.68	18.96	103,885	-0.15(-0.78%)
Jul 15, 2014	19.06	19.36	18.49	19.11	156,709	+0.03(+0.16%)
Jul 14, 2014	19.43	19.43	19.05	19.08	86,100	-0.08(-0.42%)
Jul 11, 2014	19.19	19.48	19.05	19.16	94,721	-0.11(-0.57%)
Jul 10, 2014	19.23	19.48	19.16	19.27	107,238	-0.55(-2.77%)
Jul 09, 2014	19.76	19.95	19.58	19.82	141,898	+0.15(+0.76%)
Jul 08, 2014	20.13	20.19	19.49	19.67	246,446	-0.54(-2.67%)
Jul 07, 2014	20.25	20.37	19.99	20.21	193,351	-0.14(-0.69%)
Jul 03, 2014	20.10	20.35	20.35	20.35	84,300	+0.31(+1.55%)
Jul 02, 2014	20.11	20.50	19.98	20.04	107,025	-0.10(-0.50%)
Jul 01, 2014	19.55	20.50	19.50	20.14	242,683	+0.67(+3.44%)
Jun 30, 2014	19.54	19.54	19.25	19.47	139,953	-0.07(-0.36%)
Jun 27, 2014	18.95	19.61	18.95	19.54	584,177	+0.44(+2.30%)
Jun 26, 2014	19.16	19.20	18.79	19.10	78,446	-0.08(-0.42%)
Jun 25, 2014	18.96	19.30	18.82	19.18	131,487	+0.08(+0.42%)
Jun 24, 2014	19.18	19.47	18.94	19.10	118,158	-0.05(-0.26%)
Jun 23, 2014	19.09	19.25	18.76	19.15	101,454	+0.08(+0.42%)
Jun 20, 2014	18.62	19.40	18.50	19.07	312,027	+0.56(+3.03%)
Jun 19, 2014	18.75	18.84	18.44	18.51	127,012	-0.17(-0.91%)
Jun 18, 2014	18.84	18.84	18.49	18.68	104,798	-0.09(-0.48%)
Jun 17, 2014	18.58	18.81	18.52	18.77	276,169	+0.23(+1.24%)
Jun 16, 2014	18.40	18.62	18.28	18.54	89,403	+0.10(+0.54%)
Jun 13, 2014	18.48	18.60	18.33	18.44	107,481	-0.01(-0.05%)
Jun 12, 2014	18.24	18.55	18.02	18.45	140,526	+0.15(+0.82%)
Jun 11, 2014	18.29	18.50	17.90	18.30	138,234	-0.12(-0.65%)
Jun 10, 2014	18.32	18.44	18.16	18.42	117,984	-0.05(-0.27%)
Jun 06, 2014	18.09	18.55	17.88	18.47	158,971	+0.52(+2.90%)
Jun 05, 2014	17.70	18.03	17.53	17.95	168,210	+0.27(+1.53%)
Jun 04, 2014	17.24	17.97	17.08	17.68	217,540	+0.44(+2.55%)
Jun 03, 2014	17.26	17.38	16.98	17.24	133,463	-0.08(-0.46%)

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.