Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.96	15.95	15.95	15.95	6,987,571	+0.02(+0.14%)
Aug 28, 2014	15.78	15.94	15.68	15.93	10,004,278	+0.00(+0.00%)
Aug 27, 2014	15.94	15.96	15.76	15.93	15,954,153	+0.08(+0.53%)
Aug 26, 2014	15.78	15.88	15.72	15.84	10,288,849	+0.09(+0.58%)
Aug 25, 2014	15.88	15.90	15.73	15.75	13,116,092	-0.11(-0.72%)
Aug 22, 2014	15.80	16.00	15.79	15.87	14,952,184	+0.16(+1.02%)
Aug 21, 2014	15.78	15.84	15.68	15.71	13,971,034	-0.17(-1.06%)
Aug 20, 2014	15.80	15.92	15.78	15.87	13,162,614	+0.08(+0.48%)
Aug 19, 2014	15.72	15.85	15.72	15.80	10,078,351	+0.21(+1.32%)
Aug 18, 2014	15.56	15.61	15.52	15.59	5,818,438	+0.02(+0.10%)
Aug 15, 2014	15.65	15.65	15.46	15.58	9,468,229	-0.06(-0.39%)
Aug 14, 2014	15.65	15.69	15.59	15.64	8,253,366	+0.15(+0.98%)
Aug 13, 2014	15.49	15.57	15.44	15.49	15,664,533	+0.26(+1.70%)
Aug 12, 2014	15.31	15.32	15.16	15.23	12,187,417	-0.05(-0.30%)
Aug 11, 2014	15.24	15.36	15.24	15.27	13,199,029	+0.20(+1.31%)
Aug 08, 2014	15.21	15.26	15.02	15.08	25,972,110	-0.09(-0.60%)
Aug 07, 2014	15.31	15.42	15.14	15.17	11,360,015	-0.10(-0.65%)
Aug 06, 2014	15.20	15.32	15.15	15.27	12,332,540	+0.18(+1.21%)
Aug 05, 2014	15.24	15.27	14.99	15.08	17,606,612	-0.54(-3.46%)
Aug 04, 2014	15.66	15.71	15.50	15.62	12,894,686	+0.24(+1.53%)
Aug 01, 2014	15.26	15.47	15.26	15.39	12,909,054	+0.15(+1.00%)
Jul 31, 2014	15.37	15.45	15.17	15.24	21,394,526	-0.55(-3.47%)
Jul 30, 2014	15.80	15.83	15.70	15.78	13,071,527	+0.14(+0.88%)
Jul 29, 2014	15.75	15.84	15.64	15.65	12,991,075	+0.13(+0.83%)
Jul 28, 2014	15.39	15.55	15.33	15.52	16,647,102	+0.02(+0.10%)
Jul 25, 2014	15.72	15.72	15.46	15.50	15,986,735	-0.41(-2.58%)
Jul 24, 2014	15.87	15.97	15.81	15.91	16,664,630	+0.16(+1.02%)
Jul 23, 2014	15.81	15.84	15.72	15.75	15,555,294	-0.02(-0.15%)
Jul 22, 2014	15.78	15.85	15.75	15.78	13,770,562	+0.21(+1.37%)
Jul 21, 2014	15.63	15.66	15.54	15.56	23,054,240	-0.04(-0.24%)
Jul 18, 2014	15.66	15.75	15.57	15.60	25,011,234	+0.21(+1.39%)
Jul 17, 2014	15.87	15.87	15.33	15.39	33,822,908	-0.56(-3.49%)
Jul 16, 2014	16.49	16.53	15.93	15.94	54,888,208	-1.17(-6.85%)
Jul 15, 2014	17.19	17.21	16.94	17.12	13,464,257	-0.14(-0.84%)
Jul 14, 2014	17.17	17.28	17.07	17.26	18,769,146	+0.27(+1.58%)
Jul 11, 2014	17.13	17.19	16.94	16.99	17,485,770	-0.10(-0.61%)
Jul 10, 2014	16.55	17.10	16.54	17.10	19,371,796	+0.39(+2.36%)
Jul 09, 2014	16.73	16.75	16.64	16.70	16,582,057	-0.11(-0.66%)
Jul 08, 2014	16.84	16.90	16.73	16.81	13,850,371	-0.07(-0.44%)
Jul 07, 2014	17.00	17.05	16.85	16.89	16,631,673	-0.03(-0.18%)
Jul 03, 2014	16.82	16.92	16.92	16.92	5,795,797	+0.25(+1.47%)
Jul 02, 2014	16.66	16.86	16.58	16.67	14,159,768	+0.31(+1.87%)
Jul 01, 2014	16.14	16.37	16.14	16.37	11,575,553	+0.43(+2.71%)
Jun 30, 2014	15.91	15.98	15.85	15.94	8,678,748	+0.08(+0.52%)
Jun 27, 2014	15.78	15.87	15.73	15.85	7,806,822	+0.19(+1.24%)
Jun 26, 2014	15.69	15.76	15.58	15.66	6,949,234	-0.01(-0.05%)
Jun 25, 2014	15.56	15.69	15.26	15.67	7,357,997	+0.19(+1.20%)
Jun 24, 2014	15.69	15.75	15.45	15.48	10,890,212	-0.05(-0.34%)
Jun 23, 2014	15.66	15.66	15.52	15.53	8,194,968	-0.22(-1.42%)
Jun 20, 2014	16.00	16.02	15.75	15.76	11,343,041	-0.40(-2.49%)
Jun 19, 2014	15.90	16.16	15.90	16.16	13,032,801	+0.25(+1.59%)
Jun 18, 2014	15.82	15.97	15.74	15.91	11,312,636	+0.07(+0.42%)
Jun 17, 2014	15.82	15.87	15.74	15.84	13,809,146	+0.04(+0.24%)
Jun 16, 2014	15.71	15.81	15.70	15.80	6,054,656	+0.09(+0.57%)
Jun 13, 2014	15.75	15.80	15.66	15.71	7,657,934	-0.01(-0.09%)
Jun 12, 2014	15.72	15.81	15.64	15.73	7,570,583	-0.01(-0.09%)
Jun 11, 2014	15.88	15.92	15.68	15.74	10,065,768	-0.13(-0.80%)
Jun 10, 2014	15.79	15.94	15.74	15.87	10,195,645	+0.16(+1.00%)
Jun 06, 2014	15.81	15.82	15.70	15.71	10,265,755	-0.08(-0.52%)
Jun 05, 2014	15.73	15.80	15.68	15.79	11,269,734	+0.07(+0.47%)
Jun 04, 2014	15.81	15.84	15.70	15.72	14,594,439	-0.10(-0.66%)
Jun 03, 2014	15.42	15.87	15.37	15.82	26,970,422	+0.43(+2.81%)

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.