Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.89	17.88	17.88	17.88	3,241,126	-0.01(-0.08%)
Aug 28, 2014	17.92	17.99	17.85	17.89	940,711	-0.07(-0.39%)
Aug 27, 2014	18.06	18.16	17.89	17.96	952,665	-0.06(-0.31%)
Aug 26, 2014	18.03	18.13	17.98	18.02	940,673	-0.03(-0.16%)
Aug 25, 2014	18.31	18.34	18.00	18.05	515,826	-0.14(-0.77%)
Aug 22, 2014	18.27	18.33	18.10	18.19	754,322	-0.08(-0.46%)
Aug 21, 2014	18.38	18.43	18.22	18.27	1,350,592	-0.10(-0.54%)
Aug 20, 2014	18.41	18.50	18.27	18.37	1,332,056	-0.11(-0.61%)
Aug 19, 2014	18.44	18.54	18.40	18.48	1,309,231	+0.03(+0.15%)
Aug 18, 2014	18.29	18.47	18.22	18.45	992,735	+0.34(+1.87%)
Aug 15, 2014	18.36	18.38	17.98	18.12	2,064,368	-0.08(-0.46%)
Aug 14, 2014	18.06	18.20	18.06	18.20	1,107,054	+0.11(+0.62%)
Aug 13, 2014	17.86	18.07	17.85	18.09	1,172,692	+0.24(+1.34%)
Aug 12, 2014	17.78	17.98	17.72	17.85	1,103,002	+0.07(+0.40%)
Aug 11, 2014	17.69	17.85	17.65	17.78	1,642,123	+0.13(+0.72%)
Aug 08, 2014	17.44	17.67	17.43	17.65	2,221,270	+0.21(+1.21%)
Aug 07, 2014	17.48	17.55	17.34	17.44	1,222,608	+0.24(+1.41%)
Aug 06, 2014	16.92	17.21	16.92	17.20	1,451,994	+0.18(+1.06%)
Aug 05, 2014	17.13	17.27	17.00	17.02	1,090,846	-0.22(-1.29%)
Aug 04, 2014	17.14	17.25	16.98	17.24	1,135,018	+0.14(+0.81%)
Aug 01, 2014	17.13	17.23	17.04	17.10	1,597,010	-0.04(-0.24%)
Jul 31, 2014	17.16	17.21	17.05	17.14	1,970,265	-0.08(-0.48%)
Jul 30, 2014	17.30	17.31	17.07	17.23	12,237,767	-0.40(-2.28%)
Jul 29, 2014	17.67	17.69	17.53	17.63	805,864	-0.04(-0.24%)
Jul 28, 2014	17.64	17.70	17.59	17.67	611,284	+0.03(+0.16%)
Jul 25, 2014	17.50	17.64	17.48	17.64	888,883	+0.03(+0.16%)
Jul 24, 2014	17.66	17.68	17.53	17.61	890,430	+0.00(+0.00%)
Jul 23, 2014	17.60	17.67	17.52	17.61	613,811	+0.01(+0.08%)
Jul 22, 2014	17.53	17.66	17.50	17.60	871,956	+0.15(+0.87%)
Jul 21, 2014	17.41	17.46	17.31	17.45	785,065	-0.04(-0.24%)
Jul 18, 2014	17.27	17.54	17.27	17.49	1,204,799	+0.22(+1.28%)
Jul 17, 2014	17.25	17.35	17.18	17.27	1,013,152	-0.07(-0.40%)
Jul 16, 2014	17.38	17.43	17.23	17.34	365,315	+0.04(+0.24%)
Jul 15, 2014	17.31	17.38	17.17	17.30	511,681	+0.01(+0.08%)
Jul 14, 2014	17.27	17.34	17.14	17.28	468,411	+0.10(+0.56%)
Jul 11, 2014	17.36	17.42	17.14	17.18	824,889	-0.21(-1.19%)
Jul 10, 2014	17.14	17.41	17.07	17.39	1,068,720	+0.14(+0.80%)
Jul 09, 2014	17.27	17.29	17.11	17.25	552,895	+0.03(+0.16%)
Jul 08, 2014	17.18	17.27	17.13	17.23	635,376	+0.04(+0.24%)
Jul 07, 2014	17.31	17.31	17.14	17.18	661,583	-0.14(-0.80%)
Jul 03, 2014	17.28	17.32	17.32	17.32	455,098	+0.06(+0.32%)
Jul 02, 2014	17.39	17.42	17.09	17.27	1,478,385	-0.18(-1.03%)
Jul 01, 2014	17.31	17.49	17.24	17.45	1,190,259	+0.21(+1.20%)
Jun 30, 2014	17.10	17.24	16.99	17.24	1,614,666	+0.17(+0.97%)
Jun 27, 2014	16.89	17.30	16.87	17.07	4,155,546	+0.08(+0.49%)
Jun 26, 2014	17.13	17.16	16.89	16.99	1,208,229	-0.08(-0.49%)
Jun 25, 2014	17.13	17.23	17.06	17.07	1,575,839	-0.11(-0.64%)
Jun 24, 2014	17.06	17.24	17.00	17.18	1,010,246	+0.08(+0.49%)
Jun 23, 2014	17.17	17.30	17.07	17.10	649,211	-0.04(-0.24%)
Jun 20, 2014	17.06	17.16	16.99	17.14	1,741,186	+0.04(+0.24%)
Jun 19, 2014	17.06	17.10	16.98	17.10	1,073,799	+0.07(+0.41%)
Jun 18, 2014	16.91	17.08	16.82	17.03	1,292,833	+0.17(+0.99%)
Jun 17, 2014	16.77	16.92	16.69	16.87	1,806,952	+0.08(+0.50%)
Jun 16, 2014	16.82	16.90	16.74	16.78	957,413	-0.04(-0.25%)
Jun 13, 2014	16.80	16.89	16.60	16.82	972,258	+0.08(+0.50%)
Jun 12, 2014	16.96	16.99	16.71	16.74	1,012,647	-0.26(-1.55%)
Jun 11, 2014	17.02	17.21	16.96	17.00	4,008,799	-0.03(-0.16%)
Jun 10, 2014	17.07	17.09	16.91	17.03	1,256,557	-0.14(-0.81%)
Jun 06, 2014	17.21	17.21	17.03	17.17	690,409	+0.06(+0.32%)
Jun 05, 2014	16.76	17.21	16.66	17.12	939,543	+0.37(+2.23%)
Jun 04, 2014	16.67	16.76	16.58	16.74	453,472	+0.07(+0.42%)
Jun 03, 2014	16.71	16.76	16.65	16.67	610,962	-0.07(-0.41%)

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.