Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.69	18.76	18.76	18.76	18,908	+0.04(+0.21%)
Aug 28, 2014	18.72	18.77	18.68	18.72	33,994	+0.12(+0.66%)
Aug 27, 2014	18.60	18.62	18.57	18.60	27,112	+0.07(+0.36%)
Aug 26, 2014	18.61	18.61	18.51	18.53	12,541	-0.05(-0.27%)
Aug 25, 2014	18.53	18.58	18.50	18.58	21,250	+0.10(+0.52%)
Aug 22, 2014	18.40	18.52	18.38	18.49	48,660	+0.11(+0.62%)
Aug 21, 2014	18.31	18.41	18.31	18.37	24,680	+0.09(+0.50%)
Aug 20, 2014	18.33	18.37	18.27	18.28	38,915	-0.06(-0.33%)
Aug 19, 2014	18.39	18.39	18.26	18.34	106,844	+0.02(+0.12%)
Aug 18, 2014	18.43	18.45	18.31	18.32	69,221	-0.18(-0.99%)
Aug 15, 2014	18.44	18.57	18.41	18.50	270,484	+0.10(+0.56%)
Aug 14, 2014	18.38	18.40	18.28	18.40	25,723	+0.12(+0.64%)
Aug 13, 2014	18.23	18.30	18.21	18.28	94,055	+0.06(+0.32%)
Aug 12, 2014	18.25	18.30	18.22	18.22	55,963	-0.08(-0.44%)
Aug 11, 2014	18.28	18.34	18.26	18.31	15,929	+0.00(+0.00%)
Aug 08, 2014	18.31	18.38	18.25	18.31	29,592	-0.01(-0.07%)
Aug 07, 2014	18.20	18.32	18.20	18.32	18,145	+0.10(+0.54%)
Aug 06, 2014	18.27	18.34	18.18	18.22	68,850	-0.04(-0.21%)
Aug 05, 2014	18.18	18.30	18.15	18.26	71,237	+0.00(+0.01%)
Aug 04, 2014	18.19	18.31	18.17	18.26	31,625	+0.02(+0.12%)
Aug 01, 2014	18.10	18.29	18.02	18.23	40,801	+0.03(+0.19%)
Jul 31, 2014	18.15	18.25	18.14	18.20	186,977	-0.09(-0.49%)
Jul 30, 2014	18.34	18.36	18.22	18.29	169,882	-0.11(-0.58%)
Jul 29, 2014	18.36	18.44	18.36	18.40	50,802	+0.02(+0.10%)
Jul 28, 2014	18.36	18.41	18.34	18.38	187,745	-0.00(-0.02%)
Jul 25, 2014	18.34	18.38	18.33	18.38	314,327	+0.13(+0.74%)
Jul 24, 2014	18.28	18.28	18.21	18.25	94,153	-0.09(-0.51%)
Jul 23, 2014	18.34	18.39	18.33	18.34	407,892	+0.04(+0.24%)
Jul 22, 2014	18.24	18.30	18.21	18.30	28,822	+0.04(+0.25%)
Jul 21, 2014	18.23	18.31	18.21	18.25	64,725	+0.01(+0.07%)
Jul 18, 2014	18.21	18.26	18.18	18.24	72,994	-0.01(-0.05%)
Jul 17, 2014	18.19	18.26	18.18	18.25	95,365	+0.14(+0.79%)
Jul 16, 2014	18.08	18.15	18.07	18.10	29,305	+0.04(+0.25%)
Jul 15, 2014	18.07	18.14	18.04	18.06	52,990	-0.00(-0.02%)
Jul 14, 2014	18.11	18.14	18.04	18.06	312,496	-0.07(-0.37%)
Jul 11, 2014	18.12	18.18	18.11	18.13	21,348	+0.07(+0.37%)
Jul 10, 2014	18.12	18.14	18.02	18.06	48,248	-0.05(-0.27%)
Jul 09, 2014	18.07	18.11	18.00	18.11	28,237	+0.03(+0.15%)
Jul 08, 2014	18.03	18.11	18.03	18.09	73,365	+0.13(+0.75%)
Jul 07, 2014	17.92	17.99	17.92	17.95	65,629	+0.08(+0.43%)
Jul 03, 2014	17.77	17.88	17.88	17.88	14,735	+0.05(+0.27%)
Jul 02, 2014	17.96	17.97	17.82	17.83	36,951	-0.20(-1.09%)
Jul 01, 2014	18.03	18.09	18.01	18.02	21,553	-0.10(-0.53%)
Jun 30, 2014	18.11	18.14	18.08	18.12	26,060	+0.01(+0.06%)
Jun 27, 2014	18.16	18.20	18.08	18.11	31,292	-0.04(-0.23%)
Jun 26, 2014	18.12	18.19	18.12	18.15	26,300	+0.10(+0.57%)
Jun 25, 2014	18.07	18.16	18.03	18.05	47,476	+0.05(+0.30%)
Jun 24, 2014	18.00	18.06	17.96	18.00	58,936	+0.06(+0.32%)
Jun 23, 2014	17.99	18.03	17.91	17.94	205,765	-0.01(-0.08%)
Jun 20, 2014	17.90	17.95	17.87	17.95	27,494	+0.06(+0.35%)
Jun 19, 2014	18.07	18.07	17.88	17.89	54,059	-0.09(-0.52%)
Jun 18, 2014	18.03	18.06	17.94	17.98	24,366	+0.07(+0.37%)
Jun 17, 2014	17.98	17.98	17.86	17.91	34,122	-0.07(-0.37%)
Jun 16, 2014	17.98	18.02	17.95	17.98	20,145	-0.02(-0.12%)
Jun 13, 2014	17.94	18.04	17.93	18.00	29,067	+0.02(+0.10%)
Jun 12, 2014	17.91	18.05	17.89	17.99	232,854	+0.11(+0.60%)
Jun 11, 2014	17.91	17.93	17.84	17.88	45,670	-0.04(-0.20%)
Jun 10, 2014	17.82	17.93	17.80	17.91	1,517,397	-0.01(-0.05%)
Jun 06, 2014	17.94	17.94	17.90	17.92	22,825	+0.06(+0.33%)
Jun 05, 2014	17.77	17.90	17.76	17.86	23,205	+0.08(+0.47%)
Jun 04, 2014	17.83	17.85	17.76	17.78	30,245	-0.04(-0.20%)
Jun 03, 2014	17.89	17.89	17.80	17.82	162,224	-0.14(-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.