Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.34	16.25	16.25	16.25	1,340,554	-0.05(-0.28%)
Aug 28, 2014	16.42	16.60	16.21	16.30	1,244,137	-0.23(-1.40%)
Aug 27, 2014	16.55	16.76	16.37	16.53	2,142,823	-0.09(-0.56%)
Aug 26, 2014	16.56	16.80	16.44	16.62	2,474,442	+0.11(+0.65%)
Aug 25, 2014	16.29	16.54	16.24	16.52	2,004,304	+0.33(+2.06%)
Aug 22, 2014	16.27	16.39	16.16	16.18	808,517	-0.09(-0.53%)
Aug 21, 2014	16.31	16.45	16.20	16.27	1,626,396	+0.02(+0.11%)
Aug 20, 2014	16.34	16.48	16.24	16.25	1,032,457	-0.09(-0.54%)
Aug 19, 2014	16.35	16.52	16.24	16.34	1,713,509	-0.10(-0.58%)
Aug 18, 2014	16.17	16.54	16.08	16.44	3,392,927	+0.39(+2.46%)
Aug 15, 2014	15.75	16.13	15.68	16.04	3,039,521	+0.29(+1.81%)
Aug 14, 2014	15.68	15.84	15.17	15.76	3,765,360	+0.25(+1.61%)
Aug 13, 2014	15.42	15.68	15.20	15.51	3,458,698	+0.26(+1.71%)
Aug 12, 2014	15.23	15.46	15.05	15.25	2,328,806	-0.15(-0.99%)
Aug 11, 2014	15.43	15.51	15.30	15.40	1,604,767	+0.11(+0.70%)
Aug 08, 2014	15.34	15.48	15.14	15.29	2,098,150	-0.01(-0.06%)
Aug 07, 2014	15.19	15.49	15.10	15.30	1,784,224	+0.07(+0.45%)
Aug 06, 2014	15.16	15.28	15.03	15.23	1,764,329	-0.03(-0.21%)
Aug 05, 2014	15.39	15.47	15.21	15.27	1,530,859	-0.12(-0.79%)
Aug 04, 2014	15.28	15.43	15.10	15.39	2,176,936	+0.22(+1.46%)
Aug 01, 2014	15.50	15.50	14.90	15.17	2,147,094	-0.34(-2.18%)
Jul 31, 2014	15.62	15.79	15.37	15.50	1,996,720	-0.32(-2.04%)
Jul 30, 2014	15.69	15.94	15.51	15.83	1,746,115	+0.14(+0.91%)
Jul 29, 2014	15.88	16.00	15.65	15.68	2,960,794	-0.16(-1.01%)
Jul 28, 2014	15.55	15.95	15.30	15.84	3,926,082	+0.42(+2.70%)
Jul 25, 2014	15.68	15.76	15.39	15.43	2,027,213	-0.18(-1.18%)
Jul 24, 2014	15.45	15.68	15.20	15.61	1,402,765	+0.09(+0.61%)
Jul 23, 2014	15.77	15.77	15.35	15.52	1,656,010	-0.15(-0.93%)
Jul 22, 2014	15.47	15.72	15.39	15.66	2,653,709	+0.36(+2.38%)
Jul 21, 2014	15.16	15.40	15.09	15.30	2,060,616	+0.18(+1.16%)
Jul 18, 2014	15.07	15.25	14.94	15.12	1,852,786	+0.23(+1.54%)
Jul 17, 2014	15.05	15.20	14.86	14.90	3,502,178	-0.17(-1.14%)
Jul 16, 2014	14.57	15.16	14.54	15.07	4,783,371	+0.60(+4.17%)
Jul 15, 2014	14.39	14.50	14.17	14.46	1,453,374	+0.08(+0.53%)
Jul 14, 2014	14.24	14.57	14.23	14.39	1,790,409	+0.30(+2.16%)
Jul 11, 2014	14.05	14.25	13.93	14.08	1,536,844	+0.04(+0.30%)
Jul 10, 2014	13.78	14.11	13.65	14.04	1,406,045	+0.01(+0.09%)
Jul 09, 2014	13.90	14.09	13.82	14.03	1,681,943	+0.06(+0.41%)
Jul 08, 2014	14.28	14.36	13.58	13.97	2,532,602	-0.41(-2.82%)
Jul 07, 2014	14.70	14.70	14.26	14.38	1,005,537	-0.27(-1.81%)
Jul 03, 2014	14.65	14.64	14.64	14.64	657,005	+0.11(+0.74%)
Jul 02, 2014	14.57	14.70	14.44	14.54	2,027,532	-0.02(-0.13%)
Jul 01, 2014	14.48	14.59	14.46	14.55	1,164,004	+0.10(+0.69%)
Jun 30, 2014	14.33	14.51	14.28	14.46	1,914,942	+0.12(+0.86%)
Jun 27, 2014	14.37	14.53	14.20	14.33	1,643,797	-0.11(-0.77%)
Jun 26, 2014	14.25	14.52	14.21	14.44	2,414,743	+0.22(+1.56%)
Jun 25, 2014	14.18	14.32	14.13	14.22	2,750,699	-0.10(-0.68%)
Jun 24, 2014	14.08	14.42	14.04	14.32	2,515,570	+0.17(+1.19%)
Jun 23, 2014	14.24	14.24	14.02	14.15	1,760,302	-0.09(-0.62%)
Jun 20, 2014	14.26	14.26	14.07	14.24	2,498,066	+0.03(+0.21%)
Jun 19, 2014	14.05	14.22	13.93	14.21	1,467,956	+0.14(+0.98%)
Jun 18, 2014	13.93	14.11	13.85	14.07	2,534,977	+0.11(+0.77%)
Jun 17, 2014	13.87	14.23	13.87	13.96	3,461,126	+0.11(+0.77%)
Jun 16, 2014	13.77	13.91	13.59	13.86	2,106,590	-0.06(-0.40%)
Jun 13, 2014	13.98	14.02	13.69	13.91	10,183,373	-0.08(-0.55%)
Jun 12, 2014	13.45	14.05	13.39	13.99	11,104,481	+0.61(+4.56%)
Jun 11, 2014	13.34	13.44	13.26	13.38	5,151,343	+0.03(+0.19%)
Jun 10, 2014	13.22	13.37	13.22	13.35	3,745,465	+0.28(+2.17%)
Jun 06, 2014	13.10	13.15	12.96	13.07	2,973,604	-0.03(-0.25%)
Jun 05, 2014	13.07	13.17	12.97	13.10	1,365,947	-0.00(-0.01%)
Jun 04, 2014	12.77	13.22	12.77	13.11	2,023,906	+0.26(+2.01%)
Jun 03, 2014	12.89	12.93	12.75	12.85	1,069,422	-0.10(-0.80%)

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.