Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.80	18.45	18.45	18.45	3,964,600	-0.97(-4.99%)
Aug 28, 2014	19.74	19.74	19.22	19.42	2,243,627	-0.52(-2.61%)
Aug 27, 2014	19.49	19.95	19.44	19.94	2,229,465	+0.55(+2.84%)
Aug 26, 2014	19.44	19.50	19.18	19.39	1,418,454	+0.08(+0.41%)
Aug 25, 2014	19.25	19.43	19.08	19.31	1,883,272	+0.23(+1.21%)
Aug 22, 2014	18.88	19.08	18.80	19.08	1,120,992	+0.10(+0.53%)
Aug 21, 2014	19.00	19.27	18.85	18.98	1,508,041	-0.02(-0.11%)
Aug 20, 2014	19.07	19.18	18.72	19.00	1,570,805	-0.11(-0.58%)
Aug 19, 2014	18.80	19.11	18.65	19.11	1,374,577	+0.25(+1.33%)
Aug 18, 2014	19.10	19.11	18.74	18.86	1,350,507	+0.03(+0.16%)
Aug 15, 2014	19.00	19.11	18.65	18.83	1,499,208	-0.09(-0.48%)
Aug 14, 2014	18.76	18.99	18.76	18.92	1,772,499	+0.17(+0.91%)
Aug 13, 2014	18.40	18.81	18.40	18.75	2,738,293	+0.38(+2.07%)
Aug 12, 2014	18.09	18.37	18.00	18.37	1,430,149	+0.24(+1.32%)
Aug 11, 2014	18.02	18.16	17.91	18.13	2,093,503	+0.39(+2.20%)
Aug 08, 2014	17.34	17.77	17.30	17.74	1,210,307	+0.47(+2.72%)
Aug 07, 2014	17.97	18.02	17.22	17.27	2,786,485	-0.70(-3.90%)
Aug 06, 2014	18.00	18.21	17.66	17.97	2,527,237	+0.10(+0.56%)
Aug 05, 2014	18.20	18.28	17.84	17.87	1,891,464	-0.58(-3.14%)
Aug 04, 2014	18.21	18.53	18.08	18.45	1,661,597	+0.20(+1.10%)
Aug 01, 2014	17.90	18.35	17.65	18.25	2,619,614	+0.32(+1.78%)
Jul 31, 2014	17.91	18.04	17.68	17.93	2,127,399	-0.06(-0.33%)
Jul 30, 2014	17.84	18.05	17.63	17.99	1,499,661	+0.40(+2.27%)
Jul 29, 2014	17.95	17.95	17.56	17.59	2,002,508	-0.40(-2.22%)
Jul 28, 2014	17.63	18.04	17.34	17.99	2,276,999	+0.09(+0.50%)
Jul 25, 2014	18.15	18.15	17.65	17.90	2,038,218	-0.28(-1.54%)
Jul 24, 2014	18.12	18.31	18.02	18.18	1,172,697	-0.08(-0.44%)
Jul 23, 2014	18.12	18.30	17.93	18.26	1,832,550	+0.22(+1.22%)
Jul 22, 2014	18.22	18.39	18.00	18.04	2,792,493	-0.02(-0.11%)
Jul 21, 2014	18.45	18.62	17.86	18.06	3,136,254	-0.95(-5.00%)
Jul 18, 2014	18.96	19.11	18.51	19.01	2,104,756	+0.19(+1.01%)
Jul 17, 2014	18.94	19.24	18.67	18.82	4,547,693	-0.74(-3.78%)
Jul 16, 2014	19.30	19.63	19.27	19.56	1,890,434	+0.35(+1.82%)
Jul 15, 2014	19.35	19.43	19.16	19.21	1,149,066	-0.04(-0.21%)
Jul 14, 2014	19.40	19.40	19.18	19.25	1,059,720	+0.12(+0.63%)
Jul 11, 2014	19.08	19.20	18.98	19.13	1,034,134	+0.03(+0.16%)
Jul 10, 2014	19.23	19.23	18.91	19.10	2,122,190	-0.24(-1.24%)
Jul 09, 2014	19.35	19.45	19.21	19.34	964,156	+0.10(+0.52%)
Jul 08, 2014	19.20	19.25	19.08	19.24	1,494,438	+0.07(+0.37%)
Jul 07, 2014	19.26	19.34	19.13	19.17	1,974,821	+0.07(+0.37%)
Jul 03, 2014	19.21	19.10	19.10	19.10	1,535,600	-0.15(-0.78%)
Jul 02, 2014	18.99	19.39	18.90	19.25	2,076,802	-0.48(-2.43%)
Jul 01, 2014	19.87	19.90	19.61	19.73	2,199,171	-0.01(-0.05%)
Jun 30, 2014	19.80	19.80	19.51	19.74	2,593,122	+0.01(+0.05%)
Jun 27, 2014	19.96	20.00	19.65	19.73	1,569,907	-0.30(-1.50%)
Jun 26, 2014	19.75	20.03	19.54	20.03	1,244,672	+0.21(+1.06%)
Jun 25, 2014	19.57	19.99	19.50	19.82	2,394,060	+0.14(+0.71%)
Jun 24, 2014	19.86	19.88	19.57	19.68	1,809,610	+0.05(+0.25%)
Jun 23, 2014	19.72	19.72	19.16	19.63	1,905,038	+0.20(+1.03%)
Jun 20, 2014	19.51	19.57	19.30	19.43	2,969,867	-0.09(-0.46%)
Jun 19, 2014	19.45	19.59	19.34	19.52	1,621,954	-0.01(-0.05%)
Jun 18, 2014	19.30	19.53	19.16	19.53	1,739,578	+0.26(+1.35%)
Jun 17, 2014	19.12	19.30	19.11	19.27	1,265,551	-0.02(-0.10%)
Jun 16, 2014	19.14	19.30	19.00	19.29	1,433,387	+0.06(+0.31%)
Jun 13, 2014	19.14	19.30	18.97	19.23	2,148,165	+0.14(+0.73%)
Jun 12, 2014	18.96	19.32	18.85	19.09	1,483,792	-0.25(-1.29%)
Jun 11, 2014	19.50	19.60	19.10	19.34	1,503,197	-0.24(-1.23%)
Jun 10, 2014	19.24	19.58	19.06	19.58	2,439,639	+0.25(+1.29%)
Jun 06, 2014	19.16	19.38	19.07	19.33	1,713,296	+0.22(+1.15%)
Jun 05, 2014	19.01	19.42	18.94	19.11	1,731,000	+0.23(+1.22%)
Jun 04, 2014	18.81	19.06	18.76	18.88	1,741,017	+0.07(+0.37%)
Jun 03, 2014	18.72	18.85	18.52	18.81	3,006,931	+0.07(+0.37%)

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.