Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.29	16.46	16.46	16.46	264,100	+0.23(+1.42%)
Aug 28, 2014	16.35	16.66	16.10	16.23	118,161	-0.27(-1.64%)
Aug 27, 2014	16.85	16.94	16.44	16.50	82,750	-0.24(-1.43%)
Aug 26, 2014	16.85	16.90	16.69	16.74	135,895	-0.18(-1.06%)
Aug 25, 2014	16.90	17.29	16.80	16.92	88,664	+0.15(+0.89%)
Aug 22, 2014	17.60	17.60	16.65	16.77	131,893	-0.83(-4.72%)
Aug 21, 2014	16.95	17.70	16.74	17.60	157,443	+0.70(+4.14%)
Aug 20, 2014	17.31	17.31	16.89	16.90	94,398	-0.55(-3.15%)
Aug 19, 2014	17.62	17.76	17.20	17.45	185,480	-0.04(-0.23%)
Aug 18, 2014	16.80	17.67	16.54	17.49	264,590	+0.75(+4.48%)
Aug 15, 2014	16.79	16.88	16.34	16.74	103,068	+0.03(+0.18%)
Aug 14, 2014	16.89	16.89	16.51	16.71	127,543	-0.08(-0.48%)
Aug 13, 2014	16.20	16.87	15.60	16.79	254,341	+0.59(+3.64%)
Aug 12, 2014	16.48	16.60	16.01	16.20	95,113	-0.30(-1.82%)
Aug 11, 2014	16.72	16.80	16.32	16.50	132,107	-0.02(-0.12%)
Aug 08, 2014	16.74	16.79	16.20	16.52	90,955	-0.26(-1.55%)
Aug 07, 2014	17.81	17.81	16.13	16.78	472,620	-0.84(-4.77%)
Aug 06, 2014	18.11	18.35	17.11	17.62	249,995	+0.26(+1.50%)
Aug 05, 2014	16.25	17.56	16.25	17.36	132,780	+1.03(+6.31%)
Aug 04, 2014	16.31	16.70	16.01	16.33	80,896	+0.18(+1.11%)
Aug 01, 2014	16.93	17.15	16.00	16.15	122,336	-0.80(-4.72%)
Jul 31, 2014	17.25	17.25	16.72	16.95	79,042	-0.52(-2.98%)
Jul 30, 2014	17.94	18.25	17.34	17.47	64,868	-0.28(-1.58%)
Jul 29, 2014	17.25	17.91	17.08	17.75	103,817	+0.56(+3.26%)
Jul 28, 2014	17.60	17.64	17.00	17.19	67,902	-0.44(-2.50%)
Jul 25, 2014	17.54	17.91	17.39	17.63	83,176	-0.13(-0.73%)
Jul 24, 2014	17.77	18.01	17.65	17.76	43,787	+0.06(+0.34%)
Jul 23, 2014	18.07	18.14	17.53	17.70	66,292	-0.22(-1.23%)
Jul 22, 2014	17.51	18.29	17.50	17.92	116,790	+0.56(+3.23%)
Jul 21, 2014	17.62	17.70	17.31	17.36	131,934	-0.47(-2.64%)
Jul 18, 2014	17.86	18.24	17.60	17.83	87,613	-0.09(-0.50%)
Jul 17, 2014	17.87	18.29	17.75	17.92	143,532	-0.15(-0.83%)
Jul 16, 2014	18.51	18.57	17.91	18.07	115,909	-0.26(-1.42%)
Jul 15, 2014	19.30	19.30	17.91	18.33	172,019	-0.91(-4.73%)
Jul 14, 2014	19.44	19.83	19.04	19.24	60,817	+0.14(+0.73%)
Jul 11, 2014	19.10	20.02	19.01	19.10	48,393	-0.07(-0.37%)
Jul 10, 2014	19.37	19.74	19.03	19.17	97,543	-0.76(-3.81%)
Jul 09, 2014	19.42	20.00	19.18	19.93	110,652	+0.62(+3.21%)
Jul 08, 2014	20.00	20.00	18.75	19.31	143,249	-0.69(-3.45%)
Jul 07, 2014	20.01	20.22	19.91	20.00	105,937	-0.09(-0.45%)
Jul 03, 2014	20.12	20.09	20.09	20.09	48,600	+0.18(+0.90%)
Jul 02, 2014	20.14	20.47	19.81	19.91	74,625	-0.32(-1.58%)
Jul 01, 2014	20.00	20.50	20.00	20.23	103,396	+0.39(+1.97%)
Jun 30, 2014	20.00	20.89	19.78	19.84	220,113	-0.15(-0.75%)
Jun 27, 2014	19.99	20.49	19.80	19.99	877,981	-0.06(-0.30%)
Jun 26, 2014	20.15	20.74	19.60	20.05	207,350	-0.01(-0.05%)
Jun 25, 2014	19.79	20.50	19.22	20.06	423,536	+0.02(+0.10%)
Jun 24, 2014	18.65	20.31	18.50	20.04	1,078,295	+2.27(+12.77%)
Jun 23, 2014	17.62	17.83	16.89	17.77	162,938	+0.23(+1.31%)
Jun 20, 2014	17.59	17.70	17.00	17.54	197,264	-0.08(-0.45%)
Jun 19, 2014	17.79	17.97	17.34	17.62	79,895	-0.14(-0.79%)
Jun 18, 2014	17.56	17.94	17.50	17.76	80,289	+0.13(+0.74%)
Jun 17, 2014	17.51	18.00	17.50	17.63	92,555	+0.04(+0.23%)
Jun 16, 2014	17.84	18.10	17.43	17.59	143,825	-0.34(-1.90%)
Jun 13, 2014	17.86	18.08	17.41	17.93	107,986	+0.17(+0.96%)
Jun 12, 2014	17.71	18.05	17.54	17.76	129,028	-0.07(-0.39%)
Jun 11, 2014	17.82	18.06	17.63	17.83	104,527	-0.20(-1.11%)
Jun 10, 2014	17.46	18.26	16.99	18.03	133,579	+1.02(+6.00%)
Jun 06, 2014	16.75	17.23	16.48	17.01	152,675	+0.31(+1.86%)
Jun 05, 2014	16.59	16.78	16.20	16.70	167,259	+0.15(+0.91%)
Jun 04, 2014	16.39	16.94	16.18	16.55	136,243	-0.04(-0.24%)
Jun 03, 2014	17.40	17.41	16.28	16.59	326,945	-1.11(-6.27%)

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.