Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.73	16.87	16.87	16.87	3,166,246	+0.11(+0.68%)
Aug 28, 2014	16.71	16.86	16.61	16.76	2,762,319	-0.06(-0.37%)
Aug 27, 2014	16.79	16.85	16.75	16.82	2,537,749	+0.06(+0.37%)
Aug 26, 2014	16.79	16.86	16.63	16.76	3,278,087	+0.02(+0.10%)
Aug 25, 2014	16.89	16.98	16.68	16.74	5,418,321	-0.02(-0.10%)
Aug 22, 2014	16.75	16.84	16.65	16.76	3,636,362	-0.03(-0.16%)
Aug 21, 2014	16.84	16.90	16.70	16.79	3,378,899	+0.00(+0.00%)
Aug 20, 2014	16.66	16.82	16.63	16.79	3,678,861	+0.05(+0.31%)
Aug 19, 2014	16.75	16.96	16.58	16.73	8,827,222	+0.25(+1.49%)
Aug 18, 2014	16.14	16.50	16.12	16.49	7,595,429	+0.45(+2.79%)
Aug 15, 2014	16.21	16.22	15.89	16.04	3,449,179	-0.07(-0.44%)
Aug 14, 2014	15.84	16.12	15.78	16.11	4,119,506	+0.32(+2.00%)
Aug 13, 2014	15.77	15.86	15.65	15.79	2,716,198	+0.11(+0.73%)
Aug 12, 2014	15.78	15.81	15.64	15.68	4,192,629	-0.14(-0.89%)
Aug 11, 2014	15.89	16.02	15.80	15.82	3,556,919	-0.04(-0.28%)
Aug 08, 2014	15.41	15.85	15.41	15.86	6,068,920	+0.47(+3.02%)
Aug 07, 2014	15.49	15.61	15.34	15.40	3,693,769	-0.05(-0.34%)
Aug 06, 2014	15.39	15.61	15.36	15.45	3,789,345	-0.01(-0.06%)
Aug 05, 2014	15.49	15.71	15.36	15.46	5,276,011	-0.14(-0.90%)
Aug 04, 2014	15.57	15.75	15.42	15.60	8,291,225	+0.11(+0.74%)
Aug 01, 2014	15.48	15.74	15.41	15.49	6,473,248	-0.01(-0.06%)
Jul 31, 2014	15.78	15.78	15.37	15.49	8,364,823	-0.43(-2.70%)
Jul 30, 2014	16.16	16.22	15.80	15.92	6,013,159	-0.22(-1.36%)
Jul 29, 2014	16.29	16.35	16.06	16.14	5,583,513	-0.14(-0.86%)
Jul 28, 2014	16.41	16.49	16.13	16.28	8,361,126	-0.16(-0.96%)
Jul 25, 2014	16.79	16.80	16.37	16.44	12,511,135	-0.45(-2.65%)
Jul 24, 2014	17.38	17.41	16.80	16.89	20,465,854	-0.53(-3.02%)
Jul 23, 2014	17.10	17.48	16.98	17.42	8,471,396	+0.34(+2.00%)
Jul 22, 2014	17.01	17.30	17.00	17.07	11,521,519	+0.19(+1.14%)
Jul 21, 2014	17.03	17.12	16.88	16.88	7,479,190	-0.23(-1.33%)
Jul 18, 2014	17.16	17.22	17.05	17.11	2,790,833	+0.00(+0.00%)
Jul 17, 2014	17.35	17.37	17.05	17.11	7,195,375	-0.41(-2.35%)
Jul 16, 2014	17.38	17.62	17.17	17.52	5,689,651	+0.25(+1.42%)
Jul 15, 2014	17.22	17.32	17.16	17.28	5,321,708	+0.04(+0.25%)
Jul 14, 2014	17.43	17.49	17.22	17.23	4,723,264	-0.10(-0.56%)
Jul 11, 2014	17.38	17.47	17.22	17.33	3,972,607	-0.10(-0.55%)
Jul 10, 2014	17.36	17.64	17.24	17.43	3,821,520	-0.16(-0.90%)
Jul 09, 2014	17.57	17.79	17.55	17.58	3,968,428	+0.04(+0.20%)
Jul 08, 2014	17.53	17.69	17.42	17.55	4,703,291	-0.01(-0.05%)
Jul 07, 2014	17.74	17.83	17.48	17.56	4,359,366	-0.29(-1.62%)
Jul 03, 2014	17.87	17.85	17.85	17.85	3,343,718	+0.02(+0.10%)
Jul 02, 2014	18.03	18.12	17.77	17.83	3,989,283	-0.17(-0.93%)
Jul 01, 2014	17.77	18.12	17.69	18.00	5,048,035	+0.30(+1.69%)
Jun 30, 2014	17.68	17.91	17.63	17.70	7,293,008	+0.07(+0.40%)
Jun 27, 2014	17.43	17.71	17.30	17.63	14,148,139	+0.20(+1.16%)
Jun 26, 2014	17.59	17.59	17.29	17.43	5,656,173	-0.11(-0.65%)
Jun 25, 2014	17.49	17.62	17.34	17.54	4,002,226	+0.02(+0.10%)
Jun 24, 2014	17.41	17.93	17.36	17.52	7,132,520	+0.05(+0.30%)
Jun 23, 2014	17.23	17.56	17.20	17.47	7,357,670	+0.22(+1.27%)
Jun 20, 2014	17.29	17.29	16.98	17.25	6,155,692	-0.02(-0.10%)
Jun 19, 2014	17.20	17.48	17.15	17.27	5,157,604	+0.13(+0.77%)
Jun 18, 2014	17.21	17.27	16.89	17.14	6,710,411	-0.09(-0.51%)
Jun 17, 2014	17.06	17.34	16.83	17.22	5,741,601	+0.11(+0.62%)
Jun 16, 2014	17.01	17.22	16.81	17.12	9,613,815	+0.11(+0.67%)
Jun 13, 2014	17.14	17.17	16.93	17.00	5,007,905	-0.14(-0.82%)
Jun 12, 2014	17.16	17.34	17.02	17.14	4,980,641	-0.04(-0.25%)
Jun 11, 2014	17.51	17.55	17.12	17.19	6,179,540	-0.44(-2.48%)
Jun 10, 2014	17.69	17.76	17.56	17.63	4,396,594	+0.00(+0.00%)
Jun 06, 2014	17.48	17.67	17.43	17.63	5,857,298	+0.22(+1.26%)
Jun 05, 2014	17.16	17.49	17.07	17.41	5,993,701	+0.24(+1.38%)
Jun 04, 2014	17.17	17.31	16.99	17.17	3,715,938	-0.07(-0.41%)
Jun 03, 2014	17.12	17.39	17.08	17.24	5,341,451	+0.04(+0.20%)

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.