Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.79	16.02	16.02	16.02	9,951,505	+0.22(+1.41%)
Aug 28, 2014	15.67	15.89	15.63	15.80	5,534,417	+0.06(+0.39%)
Aug 27, 2014	15.89	15.96	15.70	15.74	7,419,572	-0.12(-0.73%)
Aug 26, 2014	15.82	16.08	15.82	15.86	7,896,776	+0.08(+0.53%)
Aug 25, 2014	15.76	15.88	15.74	15.77	5,119,703	+0.07(+0.44%)
Aug 22, 2014	15.77	15.82	15.62	15.70	7,063,843	-0.08(-0.53%)
Aug 21, 2014	15.85	15.93	15.76	15.79	10,063,750	-0.04(-0.24%)
Aug 20, 2014	15.50	15.87	15.39	15.82	15,004,799	+0.28(+1.77%)
Aug 19, 2014	15.56	15.58	15.29	15.55	13,758,685	-0.02(-0.15%)
Aug 18, 2014	15.51	15.61	15.51	15.57	6,915,383	+0.16(+1.04%)
Aug 15, 2014	15.54	15.49	15.21	15.41	11,307,425	-0.08(-0.49%)
Aug 14, 2014	15.51	15.60	15.45	15.49	6,848,732	-0.05(-0.30%)
Aug 13, 2014	15.52	15.54	15.42	15.53	5,901,868	+0.10(+0.64%)
Aug 12, 2014	15.37	15.46	15.30	15.43	5,749,547	+0.05(+0.35%)
Aug 11, 2014	15.31	15.48	15.29	15.38	6,312,602	+0.14(+0.90%)
Aug 08, 2014	15.04	15.22	15.00	15.24	7,817,145	+0.20(+1.32%)
Aug 07, 2014	15.24	15.30	14.99	15.04	6,956,061	-0.08(-0.56%)
Aug 06, 2014	15.10	15.29	15.06	15.13	8,949,372	-0.07(-0.45%)
Aug 05, 2014	15.27	15.36	15.15	15.20	11,170,991	-0.13(-0.85%)
Aug 04, 2014	15.23	15.37	15.11	15.33	10,407,805	+0.13(+0.85%)
Aug 01, 2014	15.00	15.25	14.95	15.20	15,343,031	+0.18(+1.17%)
Jul 31, 2014	15.01	15.20	14.99	15.02	17,258,576	-0.17(-1.11%)
Jul 30, 2014	15.37	15.37	14.96	15.19	17,166,352	-0.10(-0.65%)
Jul 29, 2014	16.08	16.13	15.16	15.29	39,399,828	-1.57(-9.30%)
Jul 28, 2014	16.82	16.89	16.67	16.86	7,766,834	+0.02(+0.14%)
Jul 25, 2014	16.86	16.91	16.80	16.83	4,825,537	-0.05(-0.32%)
Jul 24, 2014	16.99	17.02	16.84	16.89	6,746,112	-0.07(-0.41%)
Jul 23, 2014	16.91	16.99	16.86	16.96	5,322,147	+0.01(+0.05%)
Jul 22, 2014	16.80	17.01	16.78	16.95	5,919,580	+0.19(+1.14%)
Jul 21, 2014	16.69	16.80	16.65	16.76	5,064,431	+0.07(+0.41%)
Jul 18, 2014	16.50	16.70	16.46	16.69	12,736,821	+0.26(+1.58%)
Jul 17, 2014	16.64	16.73	16.41	16.43	7,328,911	-0.25(-1.51%)
Jul 16, 2014	16.86	16.89	16.65	16.68	14,593,088	-0.11(-0.64%)
Jul 15, 2014	16.80	16.89	16.74	16.79	9,844,134	+0.04(+0.23%)
Jul 14, 2014	16.67	16.83	16.67	16.75	8,396,984	+0.17(+1.01%)
Jul 11, 2014	16.54	16.60	16.48	16.58	6,654,685	+0.05(+0.28%)
Jul 10, 2014	16.65	16.70	16.47	16.54	12,188,280	-0.30(-1.77%)
Jul 09, 2014	16.80	16.98	16.80	16.83	6,771,283	+0.06(+0.36%)
Jul 08, 2014	17.02	17.06	16.73	16.77	8,566,231	-0.25(-1.48%)
Jul 07, 2014	16.95	17.08	16.93	17.02	5,897,204	-0.05(-0.27%)
Jul 03, 2014	16.88	17.07	17.07	17.07	6,672,193	+0.27(+1.59%)
Jul 02, 2014	16.86	17.01	16.75	16.80	9,243,193	-0.08(-0.45%)
Jul 01, 2014	16.86	16.95	16.83	16.88	8,760,053	+0.10(+0.59%)
Jun 30, 2014	16.79	16.86	16.70	16.78	9,402,314	-0.04(-0.23%)
Jun 27, 2014	16.60	16.86	16.59	16.82	16,017,866	+0.19(+1.15%)
Jun 26, 2014	16.85	16.86	16.54	16.63	9,379,799	-0.19(-1.14%)
Jun 25, 2014	16.70	16.85	16.67	16.82	10,407,766	+0.15(+0.92%)
Jun 24, 2014	16.68	16.97	16.65	16.67	13,812,239	+0.03(+0.18%)
Jun 23, 2014	16.72	16.73	16.58	16.63	7,817,629	-0.07(-0.41%)
Jun 20, 2014	16.64	16.81	16.61	16.70	16,928,448	+0.14(+0.83%)
Jun 19, 2014	16.41	16.57	16.38	16.57	7,354,917	+0.17(+1.03%)
Jun 18, 2014	16.23	16.42	16.12	16.40	7,454,023	+0.13(+0.80%)
Jun 17, 2014	16.08	16.32	15.99	16.27	8,970,210	+0.13(+0.81%)
Jun 16, 2014	16.21	16.31	16.08	16.14	7,360,480	-0.07(-0.42%)
Jun 13, 2014	16.05	16.28	16.05	16.21	7,883,504	+0.15(+0.95%)
Jun 12, 2014	16.39	16.41	16.01	16.05	13,085,951	-0.34(-2.10%)
Jun 11, 2014	16.44	16.52	16.36	16.40	7,472,596	-0.10(-0.60%)
Jun 10, 2014	16.40	16.50	16.32	16.50	9,939,595	+0.01(+0.05%)
Jun 06, 2014	16.50	16.61	16.41	16.49	9,772,417	-0.01(-0.05%)
Jun 05, 2014	16.34	16.50	16.26	16.50	7,593,457	+0.17(+1.03%)
Jun 04, 2014	16.33	16.39	16.28	16.33	6,231,390	-0.04(-0.23%)
Jun 03, 2014	16.23	16.38	16.22	16.37	10,308,432	+0.08(+0.52%)

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.