Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.68	18.77	18.77	18.77	33,768	+0.09(+0.46%)
Aug 28, 2014	18.97	19.04	18.46	18.68	49,845	-0.38(-1.98%)
Aug 27, 2014	19.12	19.21	19.11	19.06	55,625	-0.07(-0.35%)
Aug 26, 2014	19.05	19.17	19.02	19.12	63,397	+0.07(+0.38%)
Aug 25, 2014	18.61	19.16	18.59	19.05	84,846	+0.60(+3.27%)
Aug 22, 2014	18.07	18.45	18.08	18.45	93,516	+0.37(+2.06%)
Aug 21, 2014	18.13	18.13	17.71	18.08	45,137	+0.04(+0.20%)
Aug 20, 2014	17.83	18.15	17.45	18.04	81,671	+0.70(+4.01%)
Aug 19, 2014	17.80	17.83	17.20	17.34	36,405	-0.27(-1.56%)
Aug 18, 2014	17.28	17.68	17.26	17.62	70,289	+0.55(+3.22%)
Aug 15, 2014	16.87	17.12	16.87	17.07	48,812	+0.39(+2.34%)
Aug 14, 2014	16.50	16.75	16.47	16.68	17,434	+0.17(+1.03%)
Aug 13, 2014	15.92	16.48	15.92	16.51	27,584	+0.63(+3.96%)
Aug 12, 2014	16.04	16.04	15.87	15.88	9,518	-0.09(-0.57%)
Aug 11, 2014	15.76	16.05	15.71	15.97	19,688	+0.19(+1.20%)
Aug 08, 2014	15.60	15.68	15.56	15.78	17,302	+0.16(+1.06%)
Aug 07, 2014	15.67	15.79	15.59	15.62	8,291	+0.02(+0.11%)
Aug 06, 2014	15.53	15.69	15.53	15.60	20,057	-0.10(-0.61%)
Aug 05, 2014	15.86	15.95	15.56	15.70	24,550	-0.16(-1.04%)
Aug 04, 2014	15.45	16.04	15.45	15.86	83,316	+0.39(+2.52%)
Aug 01, 2014	16.09	16.09	15.41	15.47	49,384	-0.66(-4.12%)
Jul 31, 2014	16.29	16.32	15.92	16.14	66,177	-0.16(-1.01%)
Jul 30, 2014	16.32	16.40	16.20	16.30	30,943	+0.06(+0.38%)
Jul 29, 2014	16.26	16.37	16.08	16.24	22,598	+0.07(+0.45%)
Jul 28, 2014	16.25	16.29	16.25	16.17	21,385	-0.01(-0.04%)
Jul 25, 2014	16.17	16.21	16.01	16.17	48,888	-0.03(-0.19%)
Jul 24, 2014	16.23	16.31	16.01	16.20	37,587	-0.04(-0.26%)
Jul 23, 2014	16.26	16.35	16.14	16.25	40,606	+0.03(+0.19%)
Jul 22, 2014	16.05	16.23	15.95	16.21	70,940	+0.12(+0.76%)
Jul 21, 2014	16.38	16.38	16.05	16.09	15,790	-0.28(-1.71%)
Jul 18, 2014	16.01	16.39	15.89	16.37	34,282	+0.30(+1.90%)
Jul 17, 2014	16.47	16.49	15.98	16.07	31,894	-0.45(-2.70%)
Jul 16, 2014	16.47	16.62	16.29	16.51	39,344	+0.16(+0.97%)
Jul 15, 2014	16.54	16.68	16.19	16.36	43,178	-0.24(-1.43%)
Jul 14, 2014	16.81	16.97	16.49	16.59	26,948	-0.07(-0.40%)
Jul 11, 2014	16.49	16.75	16.34	16.66	19,606	+0.17(+1.04%)
Jul 10, 2014	16.31	16.56	16.17	16.49	28,424	-0.02(-0.15%)
Jul 09, 2014	16.65	16.82	16.48	16.51	34,776	-0.11(-0.66%)
Jul 08, 2014	16.82	16.89	16.47	16.62	28,668	-0.26(-1.55%)
Jul 07, 2014	16.86	17.01	16.68	16.89	43,773	+0.02(+0.14%)
Jul 03, 2014	16.71	16.86	16.86	16.86	17,375	+0.24(+1.47%)
Jul 02, 2014	16.65	16.87	16.59	16.62	53,005	+0.03(+0.18%)
Jul 01, 2014	16.13	16.75	16.11	16.59	57,300	+0.44(+2.72%)
Jun 30, 2014	16.18	16.23	15.91	16.15	34,156	+0.07(+0.42%)
Jun 27, 2014	15.96	16.18	15.48	16.08	78,338	+0.00(+0.00%)
Jun 26, 2014	15.71	16.11	15.61	16.08	33,064	+0.38(+2.45%)
Jun 25, 2014	16.01	16.04	15.58	15.70	61,413	-0.33(-2.06%)
Jun 24, 2014	16.15	16.26	16.00	16.03	31,396	-0.08(-0.49%)
Jun 23, 2014	16.22	16.48	16.01	16.11	35,194	-0.18(-1.12%)
Jun 20, 2014	16.31	16.42	16.16	16.29	71,080	+0.07(+0.41%)
Jun 19, 2014	16.61	16.61	16.13	16.22	47,475	-0.27(-1.66%)
Jun 18, 2014	16.45	16.62	16.27	16.50	122,548	+0.06(+0.37%)
Jun 17, 2014	16.21	16.47	16.20	16.43	61,148	+0.27(+1.66%)
Jun 16, 2014	16.16	16.23	16.07	16.17	47,503	-0.01(-0.08%)
Jun 13, 2014	16.12	16.21	16.04	16.18	38,428	+0.09(+0.57%)
Jun 12, 2014	16.13	16.18	16.00	16.09	28,601	-0.02(-0.15%)
Jun 11, 2014	16.09	16.14	16.00	16.11	38,992	+0.01(+0.08%)
Jun 10, 2014	16.04	16.14	15.98	16.10	27,742	+0.26(+1.62%)
Jun 06, 2014	15.80	15.86	15.60	15.84	38,090	+0.12(+0.78%)
Jun 05, 2014	15.45	15.77	14.89	15.72	42,814	+0.23(+1.46%)
Jun 04, 2014	15.31	15.50	15.25	15.50	39,698	+0.15(+0.99%)
Jun 03, 2014	15.54	15.54	15.32	15.34	18,788	-0.21(-1.33%)

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.