Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		15.04	15.04	15.04	0	+0.04(+0.27%)
Aug 28, 2014	15.06	15.11	15.00	15.00	65,467	-0.06(-0.40%)
Aug 27, 2014	14.88	15.11	14.88	15.06	157,278	+0.06(+0.40%)
Aug 26, 2014	15.00	15.00	14.76	15.00	87,284	-0.06(-0.40%)
Aug 25, 2014	15.09	15.17	15.05	15.06	38,239	-0.13(-0.86%)
Aug 22, 2014	15.02	15.06	15.02	15.19	26,241	+0.13(+0.86%)
Aug 21, 2014	15.53	15.53	15.00	15.06	273,306	-0.49(-3.15%)
Aug 20, 2014	15.52	15.55	15.42	15.55	151,755	+0.04(+0.26%)
Aug 19, 2014	15.75	15.75	15.51	15.51	52,925	-0.15(-0.96%)
Aug 18, 2014	15.75	15.85	15.55	15.66	122,426	+0.00(+0.00%)
Aug 15, 2014	15.56	15.75	15.50	15.66	70,004	-0.03(-0.19%)
Aug 14, 2014	15.62	15.88	15.62	15.69	89,540	-0.01(-0.06%)
Aug 13, 2014	15.88	15.92	15.67	15.70	23,296	-0.07(-0.44%)
Aug 12, 2014	15.85	15.98	15.77	15.77	122,335	-0.08(-0.50%)
Aug 11, 2014	15.80	15.93	15.73	15.85	35,406	+0.12(+0.76%)
Aug 08, 2014	15.71	15.85	15.64	15.73	161,115	+0.08(+0.51%)
Aug 07, 2014	15.85	15.85	15.63	15.65	30,306	-0.20(-1.26%)
Aug 06, 2014	15.75	15.91	15.56	15.85	241,587	+0.10(+0.63%)
Aug 05, 2014	15.75	15.75	15.54	15.75	48,097	+0.00(+0.00%)
Aug 01, 2014		15.75	15.75	15.75	0	+0.20(+1.29%)
Jul 31, 2014	15.92	15.95	15.51	15.55	436,345	-0.37(-2.32%)
Jul 30, 2014	16.11	16.11	15.85	15.92	187,123	-0.19(-1.18%)
Jul 29, 2014	16.04	16.21	15.95	16.11	314,695	+0.12(+0.75%)
Jul 28, 2014	16.11	16.11	15.90	15.99	101,835	-0.02(-0.12%)
Jul 25, 2014	15.50	16.01	15.42	16.01	206,566	+0.50(+3.22%)
Jul 24, 2014	15.65	15.67	15.51	15.51	77,379	-0.12(-0.77%)
Jul 23, 2014	15.77	15.77	15.55	15.63	94,873	-0.07(-0.45%)
Jul 22, 2014	15.95	15.95	15.70	15.70	302,555	-0.25(-1.57%)
Jul 21, 2014	15.95	15.99	15.82	15.95	41,299	+0.00(+0.00%)
Jul 18, 2014	15.88	16.07	15.88	15.95	31,223	-0.13(-0.81%)
Jul 17, 2014	15.95	16.08	15.80	16.08	375,760	+0.08(+0.50%)
Jul 16, 2014	15.70	16.02	15.70	16.00	258,104	+0.25(+1.59%)
Jul 15, 2014	15.85	16.00	15.55	15.75	137,230	-0.10(-0.63%)
Jul 14, 2014	15.76	16.20	15.75	15.85	605,330	+0.00(+0.00%)
Jul 11, 2014	15.79	15.90	15.75	15.85	299,743	+0.13(+0.83%)
Jul 10, 2014	16.25	16.30	15.61	15.72	506,927	-0.48(-2.96%)
Jul 09, 2014	16.00	16.24	15.91	16.20	721,612	+0.17(+1.06%)
Jul 08, 2014	16.28	16.31	15.60	16.03	243,628	-0.26(-1.60%)
Jul 07, 2014	16.02	16.37	16.02	16.29	461,204	+0.19(+1.18%)
Jul 04, 2014	16.34	16.34	16.05	16.10	30,357	-0.21(-1.29%)
Jul 03, 2014	16.00	16.31	15.93	16.31	354,881	+0.03(+0.18%)
Jul 02, 2014	16.00	16.48	15.81	16.28	689,284	+0.23(+1.43%)
Jun 30, 2014		16.05	16.05	16.05	0	+0.07(+0.44%)
Jun 27, 2014	16.13	16.15	15.73	15.98	218,323	-0.14(-0.87%)
Jun 26, 2014	16.10	16.20	16.05	16.12	662,873	-0.01(-0.06%)
Jun 25, 2014	16.00	16.25	16.00	16.13	2,108,155	+0.07(+0.44%)
Jun 24, 2014	16.19	16.19	15.98	16.06	1,092,937	-0.04(-0.25%)
Jun 23, 2014	15.97	16.16	15.82	16.10	1,024,437	+0.26(+1.64%)
Jun 20, 2014	16.25	16.34	15.82	15.84	2,117,468	-0.31(-1.92%)
Jun 19, 2014	16.15	16.25	16.03	16.15	1,136,761	+0.21(+1.32%)
Jun 18, 2014	15.85	16.20	15.70	15.94	566,321	+0.14(+0.89%)
Jun 17, 2014	15.82	15.91	15.30	15.80	381,292	-0.02(-0.13%)
Jun 16, 2014	15.82	15.99	15.60	15.82	360,533	-0.03(-0.19%)
Jun 13, 2014	16.05	16.15	15.80	15.85	271,630	-0.28(-1.74%)
Jun 12, 2014	16.00	16.33	15.75	16.13	433,310	+0.28(+1.77%)
Jun 11, 2014	15.91	16.00	15.26	15.85	932,413	-0.14(-0.88%)
Jun 10, 2014	16.05	16.05	15.76	15.99	429,505	+0.09(+0.57%)
Jun 06, 2014	15.30	15.90	15.30	15.90	272,501	+0.60(+3.92%)
Jun 05, 2014	14.80	15.30	14.65	15.30	916,559	+0.55(+3.73%)
Jun 04, 2014	14.60	14.99	14.45	14.75	261,286	+0.60(+4.24%)
Jun 03, 2014	14.28	14.50	14.10	14.15	70,400	-0.20(-1.39%)

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.