Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.37	18.33	18.33	18.33	624,694	-0.09(-0.48%)
Aug 28, 2014	18.50	18.50	18.23	18.41	376,703	-0.06(-0.34%)
Aug 27, 2014	18.15	18.68	18.15	18.48	918,721	+0.30(+1.67%)
Aug 26, 2014	18.25	18.30	17.96	18.17	516,046	+0.04(+0.23%)
Aug 25, 2014	18.52	18.52	18.08	18.13	573,366	-0.22(-1.20%)
Aug 22, 2014	18.11	18.46	18.09	18.35	789,971	+0.31(+1.72%)
Aug 21, 2014	17.95	18.07	17.85	18.04	414,505	+0.09(+0.52%)
Aug 20, 2014	17.98	18.04	17.77	17.95	463,759	+0.01(+0.05%)
Aug 19, 2014	18.04	18.13	17.90	17.94	578,613	-0.15(-0.82%)
Aug 18, 2014	18.03	18.20	17.91	18.09	672,869	+0.25(+1.38%)
Aug 15, 2014	18.30	18.36	17.74	17.84	714,063	-0.40(-2.22%)
Aug 14, 2014	18.04	18.28	18.04	18.24	763,126	+0.11(+0.61%)
Aug 13, 2014	17.99	18.22	17.89	18.13	650,873	+0.21(+1.17%)
Aug 12, 2014	17.97	17.99	17.74	17.92	1,090,780	-0.02(-0.09%)
Aug 11, 2014	17.68	18.01	17.63	17.94	1,723,635	+0.32(+1.84%)
Aug 08, 2014	17.73	17.74	17.50	17.62	907,675	-0.09(-0.51%)
Aug 07, 2014	17.80	17.94	17.48	17.71	810,935	-0.10(-0.56%)
Aug 06, 2014	17.67	17.89	17.62	17.81	1,246,949	+0.21(+1.20%)
Aug 05, 2014	17.52	17.84	17.50	17.60	1,124,758	-0.11(-0.64%)
Aug 04, 2014	17.90	17.96	17.70	17.71	736,791	-0.09(-0.51%)
Aug 01, 2014	18.22	18.22	17.77	17.80	2,406,855	-0.22(-1.22%)
Jul 31, 2014	17.28	18.45	17.19	18.02	6,924,315	+2.33(+14.88%)
Jul 30, 2014	15.53	15.74	15.33	15.69	1,336,002	+0.30(+1.98%)
Jul 29, 2014	15.42	15.50	15.29	15.38	1,116,145	-0.05(-0.31%)
Jul 28, 2014	15.39	15.48	15.35	15.43	527,243	+0.09(+0.57%)
Jul 25, 2014	15.39	15.40	15.30	15.34	446,281	-0.08(-0.55%)
Jul 24, 2014	15.45	15.50	15.41	15.43	480,122	-0.01(-0.06%)
Jul 23, 2014	15.58	15.58	15.40	15.44	633,916	-0.07(-0.46%)
Jul 22, 2014	15.53	15.66	15.49	15.51	398,058	+0.06(+0.36%)
Jul 21, 2014	15.43	15.51	15.38	15.45	489,451	+0.00(+0.00%)
Jul 18, 2014	15.30	15.49	15.25	15.45	351,085	+0.15(+0.97%)
Jul 17, 2014	15.31	15.43	15.25	15.30	1,067,660	-0.03(-0.17%)
Jul 16, 2014	15.28	15.35	15.20	15.33	880,355	+0.11(+0.74%)
Jul 15, 2014	15.28	15.29	15.17	15.22	969,655	-0.10(-0.65%)
Jul 14, 2014	15.36	15.36	15.18	15.32	807,106	+0.02(+0.11%)
Jul 11, 2014	15.24	15.38	15.20	15.30	2,464,657	-0.27(-1.75%)
Jul 10, 2014	15.66	15.72	15.40	15.57	1,024,205	-0.07(-0.48%)
Jul 09, 2014	15.54	15.82	15.52	15.65	1,236,181	+0.13(+0.83%)
Jul 08, 2014	15.52	15.58	15.20	15.52	945,596	-0.01(-0.04%)
Jul 07, 2014	15.73	15.73	15.43	15.52	623,695	-0.26(-1.66%)
Jul 03, 2014	15.85	15.79	15.79	15.79	232,220	-0.04(-0.27%)
Jul 02, 2014	15.84	15.97	15.73	15.83	416,960	-0.04(-0.27%)
Jul 01, 2014	15.58	16.01	15.58	15.87	651,981	+0.35(+2.23%)
Jun 30, 2014	15.41	15.62	15.41	15.52	444,854	+0.04(+0.25%)
Jun 27, 2014	15.34	15.49	15.34	15.49	454,242	+0.12(+0.78%)
Jun 26, 2014	15.25	15.37	15.14	15.37	837,026	+0.20(+1.35%)
Jun 25, 2014	15.30	15.39	15.08	15.16	732,811	-0.19(-1.22%)
Jun 24, 2014	15.51	15.58	15.31	15.35	782,461	-0.15(-0.94%)
Jun 23, 2014	15.36	15.52	15.35	15.50	562,848	+0.14(+0.93%)
Jun 20, 2014	15.73	15.73	15.28	15.35	1,021,068	-0.28(-1.80%)
Jun 19, 2014	15.67	15.76	15.50	15.63	374,351	+0.01(+0.04%)
Jun 18, 2014	15.76	15.78	15.54	15.63	518,809	-0.08(-0.49%)
Jun 17, 2014	15.88	15.88	15.69	15.71	477,915	-0.16(-0.98%)
Jun 16, 2014	15.47	15.98	15.47	15.86	716,139	+0.35(+2.23%)
Jun 13, 2014	15.44	15.52	15.39	15.51	311,586	+0.06(+0.36%)
Jun 12, 2014	15.58	15.58	15.39	15.46	459,991	-0.09(-0.60%)
Jun 11, 2014	15.39	15.58	15.39	15.55	552,864	+0.14(+0.88%)
Jun 10, 2014	15.63	15.64	15.35	15.42	456,860	-0.06(-0.36%)
Jun 06, 2014	15.41	15.50	15.35	15.47	457,635	+0.15(+0.97%)
Jun 05, 2014	15.35	15.39	15.24	15.32	476,516	+0.07(+0.47%)
Jun 04, 2014	14.91	15.38	14.91	15.25	1,105,507	+0.29(+1.95%)
Jun 03, 2014	14.86	15.03	14.84	14.96	996,147	+0.03(+0.22%)

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.