Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.97	14.95	14.95	14.95	1,459,600	+0.01(+0.07%)
Aug 28, 2014	14.93	14.96	14.87	14.94	1,140,709	-0.02(-0.13%)
Aug 27, 2014	15.02	15.03	14.92	14.96	1,484,535	-0.03(-0.20%)
Aug 26, 2014	14.93	15.02	14.89	14.99	1,261,664	+0.07(+0.47%)
Aug 25, 2014	14.97	15.00	14.86	14.92	1,166,024	+0.04(+0.27%)
Aug 22, 2014	14.91	14.93	14.87	14.88	1,308,708	-0.06(-0.40%)
Aug 21, 2014	14.76	14.97	14.75	14.94	2,099,421	+0.18(+1.25%)
Aug 20, 2014	14.69	14.78	14.66	14.76	1,120,465	+0.03(+0.17%)
Aug 19, 2014	14.67	14.76	14.67	14.73	1,366,894	+0.02(+0.14%)
Aug 18, 2014	14.75	14.75	14.62	14.71	1,481,958	+0.08(+0.55%)
Aug 15, 2014	14.78	14.85	14.54	14.63	3,323,805	-0.13(-0.88%)
Aug 14, 2014	14.59	14.74	14.59	14.76	1,896,301	+0.16(+1.10%)
Aug 13, 2014	14.60	14.69	14.54	14.60	1,406,010	+0.07(+0.48%)
Aug 12, 2014	14.53	14.63	14.49	14.53	1,570,599	+0.00(+0.00%)
Aug 11, 2014	14.47	14.58	14.43	14.53	1,467,781	+0.02(+0.14%)
Aug 08, 2014	14.43	14.51	14.40	14.51	1,581,040	+0.11(+0.76%)
Aug 07, 2014	14.56	14.61	14.34	14.40	2,784,902	-0.13(-0.93%)
Aug 06, 2014	14.37	14.54	14.37	14.54	3,524,506	+0.13(+0.94%)
Aug 05, 2014	14.37	14.48	14.33	14.40	2,654,166	-0.01(-0.07%)
Aug 04, 2014	14.33	14.45	14.24	14.41	4,987,683	+0.09(+0.63%)
Aug 01, 2014	14.52	14.61	14.30	14.32	3,423,268	-0.20(-1.38%)
Jul 31, 2014	14.64	14.70	14.47	14.52	6,031,793	-0.22(-1.49%)
Jul 30, 2014	14.82	14.93	14.69	14.74	2,612,273	-0.20(-1.34%)
Jul 29, 2014	14.94	15.05	14.92	14.94	2,463,956	-0.01(-0.07%)
Jul 28, 2014	14.95	15.01	14.88	14.95	1,972,729	-0.03(-0.20%)
Jul 25, 2014	14.95	15.01	14.84	14.98	1,928,274	+0.05(+0.33%)
Jul 24, 2014	14.94	15.00	14.85	14.93	1,876,610	+0.09(+0.61%)
Jul 23, 2014	14.79	14.98	14.78	14.84	2,472,568	+0.01(+0.07%)
Jul 22, 2014	14.92	14.96	14.80	14.83	2,103,453	-0.05(-0.34%)
Jul 21, 2014	14.79	14.95	14.65	14.88	3,928,094	+0.07(+0.47%)
Jul 18, 2014	14.78	14.91	14.61	14.81	4,683,889	+0.02(+0.13%)
Jul 17, 2014	14.85	14.88	14.74	14.79	4,756,846	-0.12(-0.80%)
Jul 16, 2014	15.18	15.18	14.88	14.91	4,135,227	-0.27(-1.78%)
Jul 15, 2014	15.15	15.22	15.05	15.18	2,585,440	+0.04(+0.26%)
Jul 14, 2014	15.14	15.20	15.09	15.14	1,966,298	+0.06(+0.40%)
Jul 11, 2014	15.08	15.15	15.02	15.08	2,101,971	+0.02(+0.13%)
Jul 10, 2014	15.05	15.12	14.99	15.06	4,202,097	-0.01(-0.10%)
Jul 09, 2014	15.18	15.22	15.06	15.07	2,808,720	-0.03(-0.17%)
Jul 08, 2014	15.21	15.21	15.05	15.10	3,212,080	-0.08(-0.53%)
Jul 07, 2014	15.22	15.28	15.13	15.18	2,503,167	-0.10(-0.65%)
Jul 03, 2014	15.22	15.28	15.28	15.28	1,345,500	+0.15(+0.99%)
Jul 02, 2014	15.23	15.27	15.07	15.13	2,147,470	-0.10(-0.66%)
Jul 01, 2014	15.22	15.32	15.15	15.23	2,774,533	+0.06(+0.40%)
Jun 30, 2014	15.09	15.22	15.01	15.17	3,768,785	+0.03(+0.20%)
Jun 27, 2014	15.02	15.23	15.02	15.14	2,942,889	+0.07(+0.46%)
Jun 26, 2014	15.02	15.19	14.99	15.07	3,090,702	+0.02(+0.13%)
Jun 25, 2014	14.90	15.07	14.87	15.05	3,909,026	+0.13(+0.87%)
Jun 24, 2014	14.89	15.00	14.87	14.92	4,750,460	-0.04(-0.27%)
Jun 23, 2014	14.94	15.00	14.88	14.96	2,623,313	+0.01(+0.07%)
Jun 20, 2014	14.89	14.98	14.85	14.95	4,252,985	+0.06(+0.40%)
Jun 19, 2014	14.94	15.00	14.81	14.89	4,975,560	-0.06(-0.40%)
Jun 18, 2014	14.84	14.96	14.79	14.95	4,504,428	+0.08(+0.54%)
Jun 17, 2014	14.75	14.93	14.72	14.87	3,040,765	+0.06(+0.41%)
Jun 16, 2014	14.77	14.84	14.75	14.81	3,556,333	-0.01(-0.07%)
Jun 13, 2014	14.86	14.92	14.76	14.82	2,549,320	+0.00(+0.00%)
Jun 12, 2014	14.85	14.92	14.74	14.82	7,400,186	-0.07(-0.47%)
Jun 11, 2014	14.85	14.95	14.81	14.89	4,561,044	-0.02(-0.13%)
Jun 10, 2014	14.90	14.99	14.85	14.91	2,694,752	+0.05(+0.34%)
Jun 06, 2014	14.70	14.93	14.67	14.86	4,460,292	+0.16(+1.09%)
Jun 05, 2014	14.53	14.70	14.46	14.70	1,972,468	+0.23(+1.59%)
Jun 04, 2014	14.52	14.59	14.37	14.47	2,106,965	-0.08(-0.55%)
Jun 03, 2014	14.47	14.61	14.31	14.55	1,339,286	+0.02(+0.14%)

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.