Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.82	18.03	18.03	18.03	393,458	+0.25(+1.43%)
Aug 28, 2014	17.82	17.88	17.69	17.77	362,861	-0.08(-0.42%)
Aug 27, 2014	17.94	18.03	17.80	17.85	335,864	-0.10(-0.58%)
Aug 26, 2014	18.05	18.10	17.91	17.95	368,918	-0.02(-0.10%)
Aug 25, 2014	17.97	18.20	17.93	17.97	554,823	+0.15(+0.84%)
Aug 22, 2014	17.76	17.94	17.63	17.82	691,875	+0.04(+0.21%)
Aug 21, 2014	17.51	17.82	17.42	17.78	602,401	+0.25(+1.45%)
Aug 20, 2014	17.45	17.68	17.31	17.53	598,424	+0.07(+0.38%)
Aug 19, 2014	17.65	17.74	17.42	17.46	495,485	-0.17(-0.96%)
Aug 18, 2014	17.46	17.72	17.41	17.63	415,386	+0.36(+2.07%)
Aug 15, 2014	17.41	17.46	17.10	17.27	533,390	-0.06(-0.32%)
Aug 14, 2014	17.47	17.48	17.32	17.33	460,210	-0.15(-0.86%)
Aug 13, 2014	17.46	17.60	17.38	17.48	687,855	+0.02(+0.11%)
Aug 12, 2014	17.85	17.85	16.80	17.46	1,290,111	-0.75(-4.12%)
Aug 11, 2014	18.04	18.25	17.90	18.21	444,249	+0.29(+1.62%)
Aug 08, 2014	17.90	17.96	17.72	17.92	319,471	+0.00(+0.00%)
Aug 07, 2014	18.15	18.25	17.89	17.92	252,088	-0.17(-0.93%)
Aug 06, 2014	17.78	18.25	17.77	18.09	497,730	+0.20(+1.10%)
Aug 05, 2014	18.01	18.05	17.78	17.89	382,542	-0.22(-1.19%)
Aug 04, 2014	18.18	18.27	17.91	18.11	301,561	+0.03(+0.16%)
Aug 01, 2014	18.19	18.32	17.84	18.08	647,825	-0.12(-0.67%)
Jul 31, 2014	18.54	18.66	18.20	18.20	491,025	-0.57(-3.05%)
Jul 30, 2014	18.95	19.05	18.70	18.78	304,168	-0.02(-0.10%)
Jul 29, 2014	18.94	19.08	18.76	18.80	393,134	-0.13(-0.69%)
Jul 28, 2014	18.96	19.03	18.67	18.93	498,361	-0.02(-0.10%)
Jul 25, 2014	19.08	19.23	18.91	18.95	376,791	-0.28(-1.46%)
Jul 24, 2014	19.34	19.52	19.16	19.23	661,854	-0.11(-0.58%)
Jul 23, 2014	19.44	19.44	19.26	19.34	223,916	-0.06(-0.29%)
Jul 22, 2014	19.35	19.58	19.25	19.40	335,249	+0.12(+0.63%)
Jul 21, 2014	19.37	19.47	19.16	19.27	314,034	-0.22(-1.11%)
Jul 18, 2014	19.10	19.58	19.07	19.49	496,498	+0.38(+1.96%)
Jul 17, 2014	19.21	19.44	19.07	19.12	480,430	-0.25(-1.31%)
Jul 16, 2014	19.61	19.61	19.17	19.37	492,416	-0.13(-0.67%)
Jul 15, 2014	19.55	19.68	19.25	19.50	305,820	-0.01(-0.05%)
Jul 14, 2014	19.59	19.62	19.44	19.51	259,807	+0.08(+0.39%)
Jul 11, 2014	19.66	19.66	19.31	19.43	268,686	-0.22(-1.10%)
Jul 10, 2014	19.44	19.89	19.31	19.65	533,893	-0.10(-0.52%)
Jul 09, 2014	19.99	20.05	19.72	19.75	284,500	-0.17(-0.85%)
Jul 08, 2014	20.05	20.07	19.66	19.92	840,824	-0.19(-0.93%)
Jul 07, 2014	20.26	20.30	20.05	20.11	375,065	-0.24(-1.20%)
Jul 03, 2014	20.15	20.35	20.35	20.35	195,664	+0.32(+1.59%)
Jul 02, 2014	20.35	20.51	20.02	20.04	512,289	-0.38(-1.84%)
Jul 01, 2014	20.19	20.62	20.18	20.41	935,288	+0.28(+1.40%)
Jun 30, 2014	19.98	20.13	19.86	20.13	613,269	+0.16(+0.80%)
Jun 27, 2014	19.61	20.04	19.58	19.97	1,237,099	+0.25(+1.29%)
Jun 26, 2014	19.82	19.82	19.46	19.72	558,754	-0.06(-0.29%)
Jun 25, 2014	19.34	19.79	19.34	19.77	623,019	+0.32(+1.64%)
Jun 24, 2014	19.57	19.88	19.42	19.45	724,603	-0.13(-0.67%)
Jun 23, 2014	19.63	19.72	19.30	19.58	759,251	-0.08(-0.38%)
Jun 20, 2014	19.93	20.04	19.57	19.66	1,563,014	-0.30(-1.51%)
Jun 19, 2014	19.97	20.04	19.79	19.96	307,980	+0.02(+0.09%)
Jun 18, 2014	20.04	20.04	19.73	19.94	379,647	-0.12(-0.61%)
Jun 17, 2014	19.80	20.24	19.73	20.06	806,103	+0.32(+1.62%)
Jun 16, 2014	19.96	20.02	19.62	19.74	584,382	-0.25(-1.26%)
Jun 13, 2014	20.38	20.41	19.93	20.00	438,327	-0.28(-1.38%)
Jun 12, 2014	20.57	20.57	20.21	20.28	276,241	-0.35(-1.68%)
Jun 11, 2014	20.69	20.77	20.61	20.62	269,530	-0.16(-0.77%)
Jun 10, 2014	20.88	20.97	20.75	20.78	336,449	-0.06(-0.27%)
Jun 06, 2014	20.76	20.96	20.73	20.84	326,901	+0.22(+1.09%)
Jun 05, 2014	20.23	20.66	20.10	20.61	440,819	+0.48(+2.37%)
Jun 04, 2014	20.04	20.20	19.83	20.14	652,376	+0.06(+0.28%)
Jun 03, 2014	20.21	20.29	20.06	20.08	680,578	-0.21(-1.01%)

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.