Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.81	18.82	18.82	18.82	833,537	-0.03(-0.18%)
Aug 28, 2014	18.56	18.92	18.51	18.86	694,728	+0.22(+1.20%)
Aug 27, 2014	18.84	18.86	18.60	18.63	395,565	-0.15(-0.81%)
Aug 26, 2014	18.75	18.92	18.68	18.78	781,449	+0.03(+0.16%)
Aug 25, 2014	18.68	18.88	18.40	18.75	569,260	+0.10(+0.55%)
Aug 22, 2014	18.58	18.70	18.52	18.65	705,408	+0.09(+0.49%)
Aug 21, 2014	18.58	18.89	18.48	18.56	1,025,177	-0.02(-0.10%)
Aug 20, 2014	18.49	18.58	18.40	18.58	889,458	+0.11(+0.60%)
Aug 19, 2014	18.26	18.64	18.26	18.47	1,270,707	+0.25(+1.40%)
Aug 18, 2014	18.06	18.35	17.99	18.21	956,479	+0.25(+1.41%)
Aug 15, 2014	17.95	18.15	17.85	17.96	673,055	+0.09(+0.49%)
Aug 14, 2014	17.90	18.04	17.74	17.87	608,711	-0.03(-0.19%)
Aug 13, 2014	17.95	17.99	17.56	17.91	760,246	+0.09(+0.49%)
Aug 12, 2014	17.83	17.98	17.74	17.82	604,202	-0.02(-0.09%)
Aug 11, 2014	17.89	18.31	17.82	17.84	646,615	-0.06(-0.34%)
Aug 08, 2014	17.46	18.03	17.35	17.90	898,442	+0.48(+2.74%)
Aug 07, 2014	17.46	17.67	17.25	17.42	765,551	+0.02(+0.11%)
Aug 06, 2014	17.29	17.53	17.17	17.40	709,030	+0.23(+1.35%)
Aug 05, 2014	17.35	17.43	17.03	17.17	714,554	-0.20(-1.14%)
Aug 04, 2014	17.55	17.59	17.22	17.37	800,213	-0.12(-0.70%)
Aug 01, 2014	17.60	17.67	17.20	17.49	772,499	-0.08(-0.45%)
Jul 31, 2014	17.55	18.10	17.09	17.57	1,386,849	-0.07(-0.40%)
Jul 30, 2014	17.87	18.02	17.50	17.64	1,259,501	-0.11(-0.61%)
Jul 29, 2014	17.89	17.91	17.54	17.75	1,053,422	-0.10(-0.56%)
Jul 28, 2014	18.13	18.18	17.73	17.85	798,445	-0.23(-1.26%)
Jul 25, 2014	18.15	18.20	17.92	18.07	982,923	-0.03(-0.17%)
Jul 24, 2014	18.20	18.20	17.87	18.10	1,970,046	-0.10(-0.57%)
Jul 23, 2014	18.23	18.28	18.01	18.21	1,960,980	+0.05(+0.30%)
Jul 22, 2014	17.94	18.15	17.81	18.15	1,468,777	+0.38(+2.12%)
Jul 21, 2014	17.76	17.92	17.52	17.78	1,248,328	+0.04(+0.22%)
Jul 18, 2014	17.38	17.75	17.33	17.74	1,252,798	+0.53(+3.06%)
Jul 17, 2014	17.69	17.71	17.12	17.21	1,628,057	-0.16(-0.95%)
Jul 16, 2014	17.71	17.74	17.25	17.38	869,479	-0.24(-1.34%)
Jul 15, 2014	17.36	17.65	17.23	17.61	1,158,586	+0.35(+2.03%)
Jul 14, 2014	17.36	17.40	17.09	17.26	835,210	-0.03(-0.19%)
Jul 11, 2014	16.97	17.32	16.80	17.29	837,808	+0.22(+1.28%)
Jul 10, 2014	16.85	17.08	16.61	17.08	1,106,862	+0.11(+0.68%)
Jul 09, 2014	17.09	17.26	16.89	16.96	1,084,160	-0.13(-0.78%)
Jul 08, 2014	17.44	17.46	17.05	17.09	1,241,928	-0.33(-1.89%)
Jul 07, 2014	17.80	17.82	17.39	17.42	778,512	-0.41(-2.27%)
Jul 03, 2014	17.80	17.83	17.83	17.83	999,616	+0.06(+0.34%)
Jul 02, 2014	17.40	17.79	17.40	17.77	1,195,932	+0.43(+2.46%)
Jul 01, 2014	17.39	17.55	17.23	17.34	641,344	+0.07(+0.39%)
Jun 30, 2014	17.29	17.43	17.04	17.27	883,146	-0.04(-0.23%)
Jun 27, 2014	17.23	17.34	16.97	17.31	1,212,824	+0.06(+0.37%)
Jun 26, 2014	17.15	17.32	16.93	17.25	929,829	+0.13(+0.75%)
Jun 25, 2014	16.91	17.32	16.77	17.12	1,462,706	-0.41(-2.33%)
Jun 24, 2014	18.10	18.23	17.52	17.53	971,572	-0.63(-3.46%)
Jun 23, 2014	18.13	18.44	17.92	18.15	966,204	+0.09(+0.52%)
Jun 20, 2014	17.90	18.15	17.78	18.06	1,110,112	+0.15(+0.82%)
Jun 19, 2014	17.80	17.96	17.60	17.91	677,537	+0.20(+1.11%)
Jun 18, 2014	17.65	17.74	17.43	17.72	607,991	+0.10(+0.57%)
Jun 17, 2014	17.23	17.63	17.15	17.62	813,603	+0.35(+2.06%)
Jun 16, 2014	17.22	17.37	17.18	17.26	611,501	+0.06(+0.35%)
Jun 13, 2014	17.20	17.26	16.96	17.20	759,013	-0.00(-0.02%)
Jun 12, 2014	16.71	17.20	16.69	17.20	982,277	+0.54(+3.23%)
Jun 11, 2014	16.42	16.68	16.40	16.67	545,830	+0.20(+1.22%)
Jun 10, 2014	16.83	16.83	16.44	16.47	776,667	-0.19(-1.12%)
Jun 06, 2014	16.65	16.74	16.52	16.65	611,674	+0.01(+0.04%)
Jun 05, 2014	16.57	16.73	16.46	16.65	683,530	+0.07(+0.43%)
Jun 04, 2014	16.67	16.71	16.41	16.57	1,151,430	-0.18(-1.05%)
Jun 03, 2014	16.75	16.87	16.61	16.75	1,777,846	+0.01(+0.09%)

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.