Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.35	18.60	18.60	18.60	2,540,700	+0.25(+1.36%)
Aug 28, 2014	18.32	18.39	18.28	18.35	942,886	+0.01(+0.05%)
Aug 27, 2014	18.39	18.47	18.26	18.34	1,461,781	-0.01(-0.05%)
Aug 26, 2014	18.42	18.51	18.30	18.35	1,774,541	-0.05(-0.27%)
Aug 25, 2014	18.54	18.56	18.30	18.40	851,621	-0.06(-0.33%)
Aug 22, 2014	18.60	18.77	18.39	18.46	1,248,187	-0.17(-0.91%)
Aug 21, 2014	18.70	18.80	18.59	18.63	1,437,097	-0.09(-0.48%)
Aug 20, 2014	18.56	18.73	18.47	18.72	1,837,934	+0.10(+0.54%)
Aug 19, 2014	18.48	18.66	18.43	18.62	1,762,930	+0.20(+1.09%)
Aug 18, 2014	18.31	18.41	18.25	18.42	1,146,203	+0.21(+1.15%)
Aug 15, 2014	18.36	18.40	18.12	18.21	2,536,374	-0.07(-0.38%)
Aug 14, 2014	18.34	18.39	18.24	18.28	2,060,097	+0.01(+0.05%)
Aug 13, 2014	18.05	18.33	18.05	18.27	2,220,658	+0.30(+1.67%)
Aug 12, 2014	18.00	18.19	17.93	17.97	1,378,491	-0.20(-1.10%)
Aug 11, 2014	18.08	18.23	18.06	18.17	1,765,489	+0.16(+0.89%)
Aug 08, 2014	17.93	18.02	17.80	18.01	989,754	+0.16(+0.90%)
Aug 07, 2014	17.95	18.07	17.81	17.85	1,305,796	-0.08(-0.45%)
Aug 06, 2014	17.88	17.95	17.81	17.93	1,452,042	+0.02(+0.11%)
Aug 05, 2014	18.07	18.11	17.86	17.91	2,476,512	-0.28(-1.54%)
Aug 04, 2014	18.01	18.22	17.82	18.19	2,665,049	+0.19(+1.06%)
Aug 01, 2014	17.92	18.13	17.86	18.00	3,597,841	+0.01(+0.06%)
Jul 31, 2014	18.12	18.41	17.97	17.99	3,672,468	-0.19(-1.05%)
Jul 30, 2014	18.19	18.26	18.01	18.18	2,457,922	+0.00(+0.00%)
Jul 29, 2014	18.27	18.30	18.07	18.18	3,090,755	+0.01(+0.06%)
Jul 28, 2014	18.10	18.27	18.07	18.17	2,458,110	+0.11(+0.61%)
Jul 25, 2014	18.17	18.25	18.05	18.06	2,268,466	-0.15(-0.82%)
Jul 24, 2014	18.32	18.38	18.19	18.21	1,330,866	-0.11(-0.60%)
Jul 23, 2014	18.32	18.34	18.20	18.32	1,298,996	+0.05(+0.27%)
Jul 22, 2014	18.34	18.42	18.22	18.27	2,657,145	+0.00(+0.00%)
Jul 21, 2014	18.23	18.33	18.17	18.27	1,062,373	-0.05(-0.27%)
Jul 18, 2014	18.14	18.35	18.11	18.32	1,148,822	+0.19(+1.05%)
Jul 17, 2014	18.17	18.27	18.11	18.13	1,092,180	-0.11(-0.60%)
Jul 16, 2014	18.18	18.30	18.06	18.24	2,013,393	+0.11(+0.61%)
Jul 15, 2014	18.24	18.29	18.04	18.13	1,641,261	-0.08(-0.44%)
Jul 14, 2014	18.19	18.25	18.06	18.21	1,127,843	+0.06(+0.33%)
Jul 11, 2014	18.03	18.16	17.99	18.15	4,226,478	+0.13(+0.72%)
Jul 10, 2014	17.84	18.12	17.72	18.02	1,521,071	+0.06(+0.33%)
Jul 09, 2014	18.04	18.06	17.86	17.96	904,986	-0.08(-0.44%)
Jul 08, 2014	17.97	18.09	17.97	18.04	1,748,464	+0.01(+0.06%)
Jul 07, 2014	17.98	18.14	17.98	18.03	1,713,942	+0.05(+0.28%)
Jul 03, 2014	18.11	17.98	17.98	17.98	1,011,800	-0.13(-0.72%)
Jul 02, 2014	18.20	18.20	18.04	18.11	1,499,397	-0.12(-0.66%)
Jul 01, 2014	18.17	18.33	18.06	18.23	2,788,688	+0.07(+0.39%)
Jun 30, 2014	18.16	18.20	17.98	18.16	2,777,396	-0.03(-0.16%)
Jun 27, 2014	17.91	18.23	17.91	18.19	4,155,291	+0.24(+1.34%)
Jun 26, 2014	17.87	17.96	17.78	17.95	1,909,551	+0.09(+0.50%)
Jun 25, 2014	17.93	17.96	17.78	17.86	2,655,263	-0.10(-0.56%)
Jun 24, 2014	17.87	18.07	17.82	17.96	3,317,860	+0.08(+0.45%)
Jun 23, 2014	17.97	18.07	17.85	17.88	2,612,435	-0.08(-0.45%)
Jun 20, 2014	17.97	18.02	17.86	17.96	3,164,686	-0.05(-0.28%)
Jun 19, 2014	17.86	18.05	17.80	18.01	2,401,071	+0.21(+1.18%)
Jun 18, 2014	17.69	17.86	17.59	17.80	2,627,024	+0.17(+0.96%)
Jun 17, 2014	17.51	17.77	17.48	17.63	2,247,808	+0.07(+0.40%)
Jun 16, 2014	17.61	17.70	17.48	17.56	1,447,993	-0.05(-0.28%)
Jun 13, 2014	17.67	17.68	17.47	17.61	1,964,980	-0.01(-0.06%)
Jun 12, 2014	17.79	17.80	17.57	17.62	2,691,440	-0.18(-1.01%)
Jun 11, 2014	17.80	17.93	17.74	17.80	2,949,126	-0.02(-0.11%)
Jun 10, 2014	17.90	18.02	17.80	17.82	2,007,147	-0.27(-1.49%)
Jun 06, 2014	18.16	18.18	17.98	18.09	1,943,946	-0.02(-0.11%)
Jun 05, 2014	17.78	18.13	17.70	18.11	1,819,017	+0.36(+2.03%)
Jun 04, 2014	17.62	17.80	17.59	17.75	1,211,034	+0.06(+0.34%)
Jun 03, 2014	17.71	17.75	17.64	17.69	906,233	-0.06(-0.34%)

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.