Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		16.27	16.27	16.27	0	-0.09(-0.55%)
Aug 28, 2014	16.47	16.47	16.32	16.36	30,748	-0.38(-2.27%)
Aug 27, 2014	16.72	16.76	16.72	16.74	25,867	-0.15(-0.91%)
Aug 26, 2014	16.91	16.91	16.89	16.89	2,373	+0.06(+0.38%)
Aug 25, 2014	16.80	16.83	16.80	16.83	5,560	+0.05(+0.30%)
Aug 22, 2014	16.80	16.82	16.77	16.78	6,664	+0.18(+1.08%)
Aug 21, 2014	16.67	16.67	16.58	16.60	3,928	-0.24(-1.42%)
Aug 20, 2014	17.01	17.01	16.83	16.84	29,458	-0.17(-1.00%)
Aug 19, 2014		17.17	17.01	17.01	12,274	-0.04(-0.23%)
Aug 18, 2014	16.99	17.22	16.99	17.05	3,285	+0.10(+0.59%)
Aug 15, 2014	17.12	17.12	16.98	16.95	7,056	-0.12(-0.70%)
Aug 14, 2014	17.09	17.09	17.09	17.07	4,055	-0.10(-0.58%)
Aug 13, 2014	16.98	17.20	16.98	17.17	3,594	+0.25(+1.48%)
Aug 12, 2014	16.92	16.94	16.91	16.92	5,015	-0.23(-1.34%)
Aug 11, 2014	17.13	17.16	17.09	17.15	2,328	+0.28(+1.66%)
Aug 08, 2014	16.55	16.84	16.55	16.87	6,464	+0.30(+1.83%)
Aug 07, 2014	16.70	16.70	16.54	16.57	3,851	-0.13(-0.79%)
Aug 06, 2014	16.69	16.70	16.69	16.70	8,445	-0.05(-0.33%)
Aug 05, 2014	17.10	17.10	16.75	16.75	19,322	-0.35(-2.03%)
Aug 04, 2014	17.09	17.24	17.02	17.10	14,144	+0.17(+1.00%)
Aug 01, 2014	16.96	17.03	16.83	16.93	78,726	+0.10(+0.59%)
Jul 31, 2014	16.96	17.01	16.83	16.83	6,974	-0.12(-0.71%)
Jul 30, 2014	17.16	17.21	16.95	16.95	43,305	-0.19(-1.11%)
Jul 29, 2014	16.90	17.18	16.90	17.14	15,069	+0.29(+1.72%)
Jul 28, 2014	16.71	16.85	16.61	16.85	77,340	+0.33(+1.98%)
Jul 25, 2014	16.60	16.60	16.52	16.52	4,952	-0.01(-0.04%)
Jul 24, 2014	16.54	16.64	16.49	16.53	24,077	+0.55(+3.41%)
Jul 23, 2014	15.96	16.00	15.96	15.98	5,873	+0.46(+2.93%)
Jul 22, 2014	15.54	15.54	15.47	15.53	8,150	+0.40(+2.64%)
Jul 21, 2014	15.08	15.13	15.00	15.13	7,859	-0.04(-0.26%)
Jul 18, 2014	15.18	15.18	15.12	15.17	3,514	+0.12(+0.80%)
Jul 17, 2014	15.16	15.18	15.04	15.05	12,905	-0.26(-1.70%)
Jul 16, 2014	15.18	15.35	15.18	15.31	5,872	+0.04(+0.26%)
Jul 15, 2014	15.35	15.35	15.27	15.27	1,925	-0.11(-0.72%)
Jul 14, 2014	15.37	15.45	15.37	15.38	6,427	+0.15(+0.98%)
Jul 11, 2014	15.14	15.23	15.14	15.23	1,487	+0.11(+0.73%)
Jul 10, 2014	15.19	15.20	15.00	15.12	8,538	-0.48(-3.08%)
Jul 09, 2014	15.41	15.62	15.41	15.60	19,803	-0.06(-0.38%)
Jul 08, 2014	15.64	15.66	15.54	15.66	1,396	-0.12(-0.76%)
Jul 07, 2014	15.78	15.78	15.75	15.78	1,911	-0.10(-0.63%)
Jul 03, 2014		15.88	15.88	15.88	0	+0.07(+0.46%)
Jul 02, 2014	15.77	15.81	15.70	15.81	51,833	+0.25(+1.59%)
Jul 01, 2014	15.55	15.60	15.52	15.56	6,966	+0.14(+0.91%)
Jun 30, 2014	15.38	15.45	15.31	15.42	16,950	+0.09(+0.59%)
Jun 27, 2014	15.31	15.34	15.29	15.33	4,736	-0.13(-0.84%)
Jun 26, 2014	15.41	15.46	15.40	15.46	12,310	+0.05(+0.32%)
Jun 25, 2014	15.32	15.41	15.32	15.41	12,442	+0.06(+0.39%)
Jun 24, 2014	15.60	15.60	15.35	15.35	5,183	-0.13(-0.84%)
Jun 23, 2014	15.46	15.48	15.35	15.48	4,431	-0.35(-2.21%)
Jun 20, 2014	15.80	15.83	15.79	15.83	1,934	+0.04(+0.29%)
Jun 19, 2014	15.76	15.80	15.71	15.79	3,365	-0.32(-1.96%)
Jun 18, 2014	15.88	16.10	15.88	16.10	14,060	+0.26(+1.64%)
Jun 17, 2014	15.81	15.84	15.79	15.84	2,612	-0.03(-0.19%)
Jun 16, 2014	15.90	15.92	15.81	15.87	10,593	-0.09(-0.56%)
Jun 13, 2014	15.98	15.98	15.84	15.96	2,338	+0.26(+1.66%)
Jun 12, 2014	15.71	15.75	15.69	15.70	14,331	+0.07(+0.45%)
Jun 11, 2014	15.65	15.67	15.59	15.63	15,021	-0.01(-0.06%)
Jun 10, 2014	15.67	15.67	15.58	15.64	15,645	-0.02(-0.13%)
Jun 06, 2014	15.62	15.66	15.59	15.66	3,651	-0.02(-0.13%)
Jun 05, 2014	15.68	15.75	15.64	15.68	16,465	+0.18(+1.16%)
Jun 04, 2014	15.47	15.54	15.47	15.50	5,230	-0.17(-1.08%)
Jun 03, 2014	15.48	15.69	15.48	15.67	10,293	+0.08(+0.55%)

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.