Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.99	16.06	16.06	16.06	43,324	+0.08(+0.48%)
Aug 28, 2014	16.01	16.02	15.94	15.98	74,159	-0.02(-0.14%)
Aug 27, 2014	15.99	16.02	15.95	16.01	40,497	+0.03(+0.19%)
Aug 26, 2014	15.94	16.02	15.94	15.98	81,864	+0.02(+0.14%)
Aug 25, 2014	16.07	16.07	15.90	15.95	115,857	-0.03(-0.19%)
Aug 22, 2014	16.19	16.19	15.94	15.98	122,500	-0.14(-0.85%)
Aug 21, 2014	16.13	16.14	16.11	16.12	73,529	-0.02(-0.14%)
Aug 20, 2014	16.08	16.16	15.98	16.14	63,773	+0.07(+0.43%)
Aug 19, 2014	16.06	16.10	16.01	16.07	158,383	+0.03(+0.19%)
Aug 18, 2014	15.93	16.05	15.93	16.04	1,019,612	+0.17(+1.06%)
Aug 15, 2014	15.94	15.98	15.82	15.88	73,571	-0.02(-0.10%)
Aug 14, 2014	15.91	15.96	15.86	15.89	152,813	-0.01(-0.05%)
Aug 13, 2014	15.74	15.91	15.68	15.90	59,464	+0.22(+1.41%)
Aug 12, 2014	15.73	15.74	15.65	15.68	61,761	-0.03(-0.18%)
Aug 11, 2014	15.65	15.74	15.65	15.71	1,107,129	+0.10(+0.62%)
Aug 08, 2014	15.55	15.60	15.49	15.61	109,369	+0.08(+0.54%)
Aug 07, 2014	15.56	15.60	15.49	15.52	534,258	+0.01(+0.05%)
Aug 06, 2014	15.47	15.55	15.45	15.52	167,225	-0.01(-0.05%)
Aug 05, 2014	15.64	15.71	15.49	15.52	83,189	-0.15(-0.94%)
Aug 04, 2014	15.59	15.69	15.49	15.67	64,783	+0.12(+0.80%)
Aug 01, 2014	15.57	15.70	15.55	15.55	246,642	-0.07(-0.44%)
Jul 31, 2014	15.75	15.79	15.60	15.62	242,434	-0.23(-1.47%)
Jul 30, 2014	15.89	15.94	15.77	15.85	53,723	-0.03(-0.17%)
Jul 29, 2014	16.04	16.04	15.86	15.88	136,363	-0.06(-0.38%)
Jul 28, 2014	15.84	16.00	15.84	15.94	4,679,779	+0.09(+0.58%)
Jul 25, 2014	15.96	15.96	15.84	15.85	88,508	-0.10(-0.62%)
Jul 24, 2014	15.98	16.01	15.91	15.94	133,158	-0.03(-0.19%)
Jul 23, 2014	15.94	15.99	15.91	15.98	63,062	+0.03(+0.19%)
Jul 22, 2014	15.93	15.98	15.93	15.94	129,920	+0.05(+0.34%)
Jul 21, 2014	15.91	15.93	15.85	15.89	45,665	-0.04(-0.24%)
Jul 18, 2014	15.82	15.95	15.82	15.93	54,613	+0.13(+0.82%)
Jul 17, 2014	15.85	15.86	15.78	15.80	266,747	-0.08(-0.48%)
Jul 16, 2014	15.85	15.90	15.79	15.88	57,194	+0.05(+0.34%)
Jul 15, 2014	15.86	15.86	15.76	15.82	44,819	+0.00(+0.00%)
Jul 14, 2014	15.83	15.84	15.71	15.82	1,097,554	+0.09(+0.58%)
Jul 11, 2014	15.70	15.75	15.68	15.73	45,880	-0.01(-0.05%)
Jul 10, 2014	15.61	15.77	15.61	15.74	68,354	+0.07(+0.48%)
Jul 09, 2014	15.58	15.69	15.56	15.66	14,905	+0.01(+0.07%)
Jul 08, 2014	15.62	15.68	15.62	15.65	49,703	+0.06(+0.38%)
Jul 07, 2014	15.58	15.62	15.57	15.59	58,442	+0.05(+0.29%)
Jul 03, 2014	15.68	15.55	15.55	15.55	64,528	-0.08(-0.54%)
Jul 02, 2014	15.66	15.66	15.58	15.63	38,883	-0.05(-0.34%)
Jul 01, 2014	15.66	15.72	15.55	15.69	334,233	+0.07(+0.44%)
Jun 30, 2014	15.66	15.66	15.50	15.62	4,268,216	-0.03(-0.20%)
Jun 27, 2014	15.51	15.65	15.51	15.65	87,300	+0.15(+0.94%)
Jun 26, 2014	15.52	15.53	15.49	15.50	91,448	-0.05(-0.29%)
Jun 25, 2014	15.59	15.60	15.50	15.55	73,695	-0.01(-0.07%)
Jun 24, 2014	15.55	15.62	15.54	15.56	92,284	-0.02(-0.15%)
Jun 23, 2014	15.86	15.86	15.57	15.58	84,050	-0.05(-0.29%)
Jun 20, 2014	15.60	15.63	15.51	15.63	119,885	+0.05(+0.34%)
Jun 19, 2014	15.48	15.57	15.47	15.57	74,481	+0.11(+0.74%)
Jun 18, 2014	15.35	15.48	15.29	15.46	95,862	+0.11(+0.69%)
Jun 17, 2014	15.27	15.35	15.25	15.35	96,850	+0.05(+0.30%)
Jun 16, 2014	15.35	15.43	15.29	15.31	1,145,619	-0.08(-0.54%)
Jun 13, 2014	15.27	15.41	15.27	15.39	133,318	+0.04(+0.27%)
Jun 12, 2014	15.36	15.36	15.25	15.35	113,518	-0.03(-0.22%)
Jun 11, 2014	15.36	15.44	15.31	15.38	94,929	-0.04(-0.25%)
Jun 10, 2014	15.51	15.52	15.38	15.42	146,139	-0.30(-1.94%)
Jun 06, 2014	15.78	15.80	15.70	15.73	93,927	-0.08(-0.48%)
Jun 05, 2014	15.54	15.81	15.51	15.80	133,311	+0.28(+1.81%)
Jun 04, 2014	15.48	15.54	15.45	15.52	109,394	+0.05(+0.29%)
Jun 03, 2014	15.54	15.54	15.44	15.48	134,049	-0.02(-0.15%)

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.