Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.02	16.98	16.98	16.98	2,791,221	-0.03(-0.15%)
Aug 28, 2014	16.96	17.02	16.90	17.00	3,742,060	-0.01(-0.04%)
Aug 27, 2014	16.71	17.01	16.68	17.01	5,530,251	+0.39(+2.36%)
Aug 26, 2014	16.56	16.64	16.49	16.62	6,966,242	+0.11(+0.65%)
Aug 25, 2014	16.43	16.53	16.33	16.51	13,574,403	+0.37(+2.29%)
Aug 22, 2014	16.32	16.33	16.10	16.14	3,054,893	-0.16(-0.97%)
Aug 21, 2014	16.36	16.40	16.25	16.30	3,365,133	-0.10(-0.60%)
Aug 20, 2014	16.27	16.40	16.17	16.40	3,529,350	+0.08(+0.50%)
Aug 19, 2014	16.16	16.34	16.12	16.31	2,802,188	+0.17(+1.06%)
Aug 18, 2014	16.17	16.20	16.07	16.14	2,342,085	+0.03(+0.22%)
Aug 15, 2014	16.06	16.18	15.96	16.11	3,115,121	+0.10(+0.61%)
Aug 14, 2014	15.96	16.01	15.96	16.01	2,073,683	+0.09(+0.56%)
Aug 13, 2014	15.75	15.93	15.60	15.92	3,074,876	+0.22(+1.39%)
Aug 12, 2014	15.60	15.73	15.50	15.70	2,904,640	+0.08(+0.49%)
Aug 11, 2014	15.56	15.73	15.55	15.63	2,433,706	+0.13(+0.83%)
Aug 08, 2014	15.49	15.55	15.44	15.50	2,321,291	-0.07(-0.43%)
Aug 07, 2014	15.65	15.69	15.46	15.57	1,525,794	-0.04(-0.28%)
Aug 06, 2014	15.52	15.64	15.41	15.61	2,877,374	+0.04(+0.26%)
Aug 05, 2014	15.49	15.80	15.46	15.57	5,520,890	-0.23(-1.44%)
Aug 04, 2014	15.63	15.81	15.51	15.80	2,150,653	+0.20(+1.30%)
Aug 01, 2014	15.74	15.91	15.40	15.59	4,389,338	-0.24(-1.54%)
Jul 31, 2014	15.89	16.01	15.72	15.84	3,948,635	-0.09(-0.57%)
Jul 30, 2014	16.22	16.23	15.91	15.93	3,208,136	-0.32(-1.96%)
Jul 29, 2014	16.28	16.44	16.24	16.25	2,516,340	-0.06(-0.35%)
Jul 28, 2014	16.18	16.41	16.11	16.30	2,961,748	-0.01(-0.04%)
Jul 25, 2014	16.41	16.41	16.23	16.31	2,388,640	-0.17(-1.02%)
Jul 24, 2014	16.35	16.50	16.28	16.48	2,455,533	+0.12(+0.71%)
Jul 23, 2014	16.17	16.36	16.09	16.36	1,944,461	+0.23(+1.45%)
Jul 22, 2014	15.95	16.18	15.93	16.13	1,442,327	+0.15(+0.95%)
Jul 21, 2014	15.96	15.98	15.86	15.98	1,605,897	-0.03(-0.18%)
Jul 18, 2014	16.00	16.04	15.92	16.00	1,501,949	-0.01(-0.08%)
Jul 17, 2014	15.98	16.17	15.96	16.02	2,851,163	-0.02(-0.12%)
Jul 16, 2014	15.64	16.05	15.63	16.04	3,012,887	+0.36(+2.27%)
Jul 15, 2014	15.60	15.68	15.52	15.68	1,598,697	+0.06(+0.38%)
Jul 14, 2014	15.55	15.63	15.52	15.62	2,030,397	+0.07(+0.47%)
Jul 11, 2014	15.53	15.59	15.45	15.55	2,259,761	-0.05(-0.30%)
Jul 10, 2014	15.21	15.63	15.20	15.59	3,288,074	+0.22(+1.42%)
Jul 09, 2014	15.13	15.42	15.07	15.38	3,154,516	+0.22(+1.44%)
Jul 08, 2014	15.00	15.17	14.93	15.16	1,868,496	+0.11(+0.73%)
Jul 07, 2014	15.12	15.14	14.91	15.05	1,347,911	-0.09(-0.56%)
Jul 03, 2014	15.14	15.13	15.13	15.13	1,071,694	-0.02(-0.13%)
Jul 02, 2014	15.11	15.16	15.02	15.15	1,293,636	+0.04(+0.29%)
Jul 01, 2014	15.07	15.13	15.02	15.11	768,949	+0.04(+0.29%)
Jun 30, 2014	15.19	15.19	15.03	15.06	2,202,514	+0.05(+0.32%)
Jun 27, 2014	14.88	15.02	14.87	15.02	1,122,304	+0.10(+0.68%)
Jun 26, 2014	14.88	14.93	14.84	14.92	1,228,970	+0.27(+1.87%)
Jun 25, 2014	14.68	14.70	14.59	14.64	1,236,175	+0.02(+0.17%)
Jun 24, 2014	14.70	14.75	14.59	14.62	1,234,589	-0.08(-0.53%)
Jun 23, 2014	14.66	14.73	14.64	14.69	1,375,273	+0.06(+0.44%)
Jun 20, 2014	14.64	14.68	14.60	14.63	1,194,195	+0.11(+0.75%)
Jun 19, 2014	14.60	14.62	14.43	14.52	1,571,003	-0.07(-0.51%)
Jun 18, 2014	14.57	14.62	14.47	14.60	1,931,197	+0.02(+0.17%)
Jun 17, 2014	14.56	14.62	14.54	14.57	915,280	-0.01(-0.08%)
Jun 16, 2014	14.50	14.67	14.50	14.58	1,047,421	+0.07(+0.47%)
Jun 13, 2014	14.42	14.53	14.39	14.51	1,905,486	+0.12(+0.82%)
Jun 12, 2014	14.33	14.40	14.29	14.40	1,325,034	+0.07(+0.48%)
Jun 11, 2014	14.35	14.39	14.31	14.33	924,644	+0.01(+0.09%)
Jun 10, 2014	14.35	14.36	14.28	14.32	801,645	-0.04(-0.30%)
Jun 06, 2014	14.21	14.36	14.20	14.36	766,243	+0.12(+0.87%)
Jun 05, 2014	14.25	14.29	14.15	14.24	1,572,487	+0.01(+0.09%)
Jun 04, 2014	14.29	14.30	14.17	14.22	2,083,248	-0.10(-0.67%)
Jun 03, 2014	14.35	14.38	14.28	14.32	2,315,201	-0.07(-0.52%)

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.