Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.07	19.16	19.16	19.16	33,075	+0.09(+0.46%)
Aug 28, 2014	19.36	19.44	18.85	19.07	48,822	-0.39(-1.98%)
Aug 27, 2014	19.52	19.61	19.51	19.46	54,483	-0.07(-0.35%)
Aug 26, 2014	19.45	19.57	19.42	19.53	62,095	+0.07(+0.38%)
Aug 25, 2014	19.00	19.56	18.98	19.45	83,104	+0.62(+3.27%)
Aug 22, 2014	18.45	18.84	18.45	18.83	91,596	+0.38(+2.06%)
Aug 21, 2014	18.51	18.51	18.08	18.45	44,211	+0.04(+0.20%)
Aug 20, 2014	18.21	18.53	17.81	18.42	79,994	+0.71(+4.01%)
Aug 19, 2014	18.17	18.21	17.56	17.71	35,658	-0.28(-1.56%)
Aug 18, 2014	17.64	18.05	17.62	17.99	68,847	+0.56(+3.22%)
Aug 15, 2014	17.23	17.48	17.23	17.43	47,811	+0.40(+2.34%)
Aug 14, 2014	16.84	17.10	16.81	17.03	17,076	+0.17(+1.03%)
Aug 13, 2014	16.26	16.83	16.26	16.85	27,018	+0.64(+3.96%)
Aug 12, 2014	16.38	16.38	16.20	16.21	9,323	-0.09(-0.57%)
Aug 11, 2014	16.09	16.39	16.04	16.31	19,284	+0.19(+1.20%)
Aug 08, 2014	15.93	16.01	15.89	16.11	16,946	+0.17(+1.05%)
Aug 07, 2014	15.99	16.12	15.91	15.94	8,121	+0.02(+0.11%)
Aug 06, 2014	15.86	16.02	15.86	15.93	19,645	-0.10(-0.61%)
Aug 05, 2014	16.19	16.29	15.88	16.03	24,046	-0.17(-1.04%)
Aug 04, 2014	15.77	16.37	15.77	16.19	81,606	+0.40(+2.52%)
Aug 01, 2014	16.42	16.42	15.73	15.79	48,371	-0.68(-4.12%)
Jul 31, 2014	16.63	16.67	16.25	16.47	64,818	-0.17(-1.01%)
Jul 30, 2014	16.66	16.74	16.54	16.64	30,308	+0.06(+0.38%)
Jul 29, 2014	16.60	16.72	16.42	16.58	22,134	+0.07(+0.45%)
Jul 28, 2014	16.59	16.64	16.59	16.50	20,946	-0.01(-0.04%)
Jul 25, 2014	16.50	16.55	16.35	16.51	47,884	-0.03(-0.19%)
Jul 24, 2014	16.57	16.65	16.34	16.54	36,816	-0.04(-0.26%)
Jul 23, 2014	16.60	16.69	16.47	16.59	39,773	+0.03(+0.19%)
Jul 22, 2014	16.39	16.57	16.29	16.55	69,484	+0.12(+0.76%)
Jul 21, 2014	16.72	16.72	16.39	16.43	15,466	-0.29(-1.71%)
Jul 18, 2014	16.35	16.74	16.22	16.72	33,579	+0.31(+1.90%)
Jul 17, 2014	16.82	16.83	16.32	16.41	31,239	-0.45(-2.70%)
Jul 16, 2014	16.81	16.97	16.63	16.86	38,537	+0.16(+0.97%)
Jul 15, 2014	16.89	17.03	16.52	16.70	42,292	-0.24(-1.43%)
Jul 14, 2014	17.16	17.33	16.84	16.94	26,395	-0.07(-0.40%)
Jul 11, 2014	16.84	17.10	16.68	17.01	19,204	+0.17(+1.04%)
Jul 10, 2014	16.65	16.90	16.51	16.84	27,840	-0.02(-0.15%)
Jul 09, 2014	17.00	17.17	16.82	16.86	34,062	-0.11(-0.66%)
Jul 08, 2014	17.18	17.25	16.82	16.97	28,080	-0.27(-1.55%)
Jul 07, 2014	17.21	17.37	17.02	17.24	42,875	+0.02(+0.14%)
Jul 03, 2014	17.06	17.21	17.21	17.21	17,019	+0.25(+1.47%)
Jul 02, 2014	17.00	17.22	16.94	16.97	51,918	+0.03(+0.18%)
Jul 01, 2014	16.47	17.10	16.45	16.93	56,124	+0.45(+2.72%)
Jun 30, 2014	16.52	16.57	16.24	16.49	33,455	+0.07(+0.42%)
Jun 27, 2014	16.29	16.52	15.80	16.42	76,730	+0.00(+0.00%)
Jun 26, 2014	16.04	16.44	15.94	16.42	32,386	+0.39(+2.45%)
Jun 25, 2014	16.34	16.37	15.91	16.03	60,153	-0.34(-2.06%)
Jun 24, 2014	16.49	16.60	16.34	16.36	30,751	-0.08(-0.49%)
Jun 23, 2014	16.56	16.82	16.34	16.44	34,471	-0.19(-1.12%)
Jun 20, 2014	16.65	16.76	16.50	16.63	69,621	+0.07(+0.41%)
Jun 19, 2014	16.96	16.96	16.47	16.56	46,500	-0.28(-1.66%)
Jun 18, 2014	16.79	16.97	16.61	16.84	120,033	+0.06(+0.37%)
Jun 17, 2014	16.55	16.82	16.54	16.78	59,893	+0.27(+1.66%)
Jun 16, 2014	16.50	16.57	16.41	16.50	46,528	-0.01(-0.08%)
Jun 13, 2014	16.46	16.55	16.37	16.52	37,639	+0.09(+0.57%)
Jun 12, 2014	16.47	16.52	16.33	16.42	28,014	-0.02(-0.15%)
Jun 11, 2014	16.43	16.47	16.34	16.45	38,191	+0.01(+0.08%)
Jun 10, 2014	16.37	16.47	16.32	16.44	27,172	+0.26(+1.62%)
Jun 06, 2014	16.13	16.19	15.93	16.17	37,308	+0.12(+0.78%)
Jun 05, 2014	15.78	16.10	15.20	16.05	41,936	+0.23(+1.46%)
Jun 04, 2014	15.63	15.83	15.57	15.82	38,884	+0.16(+0.99%)
Jun 03, 2014	15.86	15.86	15.64	15.66	18,403	-0.21(-1.33%)

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.