Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		15.92	15.92	15.92	0	-0.02(-0.13%)
Aug 28, 2014	15.99	15.99	15.88	15.94	117,811	-0.02(-0.13%)
Aug 27, 2014	15.80	15.98	15.80	15.96	132,373	-0.08(-0.50%)
Aug 26, 2014	15.99	16.04	15.95	16.04	115,746	+0.09(+0.56%)
Aug 25, 2014	16.00	16.04	15.95	15.95	177,286	-0.09(-0.56%)
Aug 22, 2014	16.05	16.05	16.02	16.04	159,002	+0.00(+0.00%)
Aug 21, 2014	16.01	16.10	15.97	16.04	77,512	+0.01(+0.06%)
Aug 20, 2014	16.05	16.08	16.00	16.03	165,615	+0.03(+0.19%)
Aug 19, 2014	15.93	16.02	15.90	16.00	225,256	+0.11(+0.69%)
Aug 18, 2014	15.87	15.90	15.84	15.89	137,805	+0.01(+0.06%)
Aug 15, 2014	15.84	15.94	15.81	15.88	119,646	+0.00(+0.00%)
Aug 14, 2014	15.82	15.93	15.79	15.88	180,368	+0.09(+0.57%)
Aug 13, 2014	15.78	15.84	15.75	15.79	96,876	+0.01(+0.06%)
Aug 12, 2014	15.79	15.85	15.75	15.78	177,091	-0.01(-0.06%)
Aug 11, 2014	15.76	15.83	15.70	15.79	290,611	+0.12(+0.77%)
Aug 08, 2014	15.70	15.77	15.65	15.67	111,075	-0.09(-0.57%)
Aug 07, 2014	15.70	15.76	15.62	15.76	104,576	+0.03(+0.19%)
Aug 06, 2014	15.68	15.76	15.61	15.73	172,351	+0.10(+0.64%)
Aug 05, 2014	15.68	15.69	15.60	15.63	104,172	+0.01(+0.06%)
Aug 01, 2014		15.62	15.62	15.62	0	+0.07(+0.45%)
Jul 31, 2014	15.70	15.73	15.55	15.55	208,566	-0.19(-1.21%)
Jul 30, 2014	15.76	15.85	15.72	15.74	104,009	-0.06(-0.38%)
Jul 29, 2014	15.73	15.89	15.73	15.80	141,804	-0.08(-0.50%)
Jul 28, 2014	15.84	15.93	15.84	15.88	114,714	+0.03(+0.19%)
Jul 25, 2014	15.83	15.90	15.77	15.85	104,697	-0.03(-0.19%)
Jul 24, 2014	15.89	15.91	15.84	15.88	109,529	-0.02(-0.13%)
Jul 23, 2014	15.77	15.90	15.75	15.90	114,663	+0.08(+0.51%)
Jul 22, 2014	15.77	15.88	15.75	15.82	149,259	+0.05(+0.32%)
Jul 21, 2014	15.70	15.77	15.63	15.77	88,062	+0.01(+0.06%)
Jul 18, 2014	15.81	15.84	15.74	15.76	162,948	-0.01(-0.06%)
Jul 17, 2014	15.80	15.81	15.69	15.77	161,049	+0.00(+0.00%)
Jul 16, 2014	15.64	15.81	15.60	15.77	144,386	+0.19(+1.22%)
Jul 15, 2014	15.58	15.66	15.58	15.58	328,190	-0.04(-0.26%)
Jul 14, 2014	15.61	15.63	15.60	15.62	109,784	+0.02(+0.13%)
Jul 11, 2014	15.50	15.63	15.48	15.60	139,245	+0.04(+0.26%)
Jul 10, 2014	15.40	15.60	15.37	15.56	94,074	+0.10(+0.65%)
Jul 09, 2014	15.36	15.53	15.35	15.46	172,786	+0.09(+0.59%)
Jul 08, 2014	15.53	15.53	15.36	15.37	167,112	-0.15(-0.97%)
Jul 07, 2014	15.62	15.66	15.48	15.52	263,266	-0.13(-0.83%)
Jul 04, 2014	15.80	15.80	15.63	15.65	87,444	-0.10(-0.63%)
Jul 03, 2014	15.83	15.83	15.72	15.75	116,076	-0.04(-0.25%)
Jul 02, 2014	15.77	15.85	15.76	15.79	121,874	+0.04(+0.25%)
Jun 30, 2014		15.75	15.75	15.75	0	+0.00(+0.00%)
Jun 27, 2014	15.76	15.76	15.70	15.75	125,947	-0.02(-0.13%)
Jun 26, 2014	15.78	15.78	15.69	15.77	124,418	-0.06(-0.38%)
Jun 25, 2014	15.71	15.83	15.71	15.83	164,201	+0.09(+0.57%)
Jun 24, 2014	15.75	15.85	15.73	15.74	142,167	-0.07(-0.44%)
Jun 23, 2014	15.79	15.83	15.75	15.81	152,175	-0.02(-0.13%)
Jun 20, 2014	15.65	15.83	15.64	15.83	1,110,491	+0.20(+1.28%)
Jun 19, 2014	15.68	15.70	15.58	15.63	224,348	-0.01(-0.06%)
Jun 18, 2014	15.65	15.67	15.55	15.64	184,815	-0.02(-0.13%)
Jun 17, 2014	15.47	15.68	15.45	15.66	476,716	+0.19(+1.23%)
Jun 16, 2014	15.36	15.48	15.36	15.47	205,650	+0.09(+0.59%)
Jun 13, 2014	15.34	15.43	15.21	15.38	455,998	+0.03(+0.20%)
Jun 12, 2014	15.45	15.46	15.29	15.35	228,518	-0.12(-0.78%)
Jun 11, 2014	15.51	15.51	15.45	15.47	164,251	-0.06(-0.39%)
Jun 10, 2014	15.64	15.64	15.52	15.53	178,528	-0.14(-0.89%)
Jun 06, 2014	15.71	15.75	15.66	15.67	267,871	-0.06(-0.38%)
Jun 05, 2014	15.66	15.74	15.64	15.73	142,889	+0.07(+0.45%)
Jun 04, 2014	15.74	15.74	15.63	15.66	132,442	-0.08(-0.51%)
Jun 03, 2014	15.71	15.80	15.69	15.74	207,777	-0.01(-0.06%)

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.