Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.74	18.72	18.72	18.72	858,574	+0.04(+0.23%)
Aug 28, 2014	18.57	18.75	18.46	18.68	1,748,941	+0.09(+0.50%)
Aug 27, 2014	18.61	18.66	18.56	18.59	851,436	-0.05(-0.27%)
Aug 26, 2014	18.44	18.70	18.44	18.64	940,493	+0.18(+0.96%)
Aug 25, 2014	18.66	18.66	18.41	18.46	1,023,749	-0.15(-0.82%)
Aug 22, 2014	18.54	18.65	18.49	18.61	728,757	+0.08(+0.41%)
Aug 21, 2014	18.54	18.56	18.44	18.54	765,337	-0.03(-0.14%)
Aug 20, 2014	18.51	18.59	18.46	18.56	760,397	+0.02(+0.09%)
Aug 19, 2014	18.62	18.65	18.51	18.55	963,090	-0.03(-0.18%)
Aug 18, 2014	18.50	18.64	18.50	18.58	1,347,932	+0.10(+0.55%)
Aug 15, 2014	18.46	18.49	18.34	18.48	1,198,950	+0.08(+0.46%)
Aug 14, 2014	18.28	18.42	18.24	18.39	1,737,089	+0.18(+0.97%)
Aug 13, 2014	18.18	18.26	18.06	18.22	1,130,098	+0.11(+0.61%)
Aug 12, 2014	18.15	18.20	18.02	18.11	1,030,370	-0.04(-0.23%)
Aug 11, 2014	18.17	18.27	18.04	18.15	1,638,714	+0.05(+0.28%)
Aug 08, 2014	18.05	18.20	18.00	18.10	1,696,303	+0.03(+0.19%)
Aug 07, 2014	17.97	18.12	17.97	18.06	1,912,088	+0.02(+0.09%)
Aug 06, 2014	17.95	18.11	17.89	18.05	1,695,293	+0.03(+0.19%)
Aug 05, 2014	17.88	18.06	17.82	18.01	1,643,640	+0.05(+0.28%)
Aug 04, 2014	17.83	18.00	17.70	17.96	3,122,481	+0.14(+0.76%)
Aug 01, 2014	17.74	17.95	17.70	17.83	4,042,239	+0.09(+0.52%)
Jul 31, 2014	17.29	17.80	17.17	17.74	3,620,653	+0.85(+5.05%)
Jul 30, 2014	16.88	16.99	16.81	16.88	1,406,248	+0.03(+0.15%)
Jul 29, 2014	17.13	17.14	16.85	16.86	1,438,919	-0.22(-1.29%)
Jul 28, 2014	17.13	17.19	16.96	17.08	640,450	-0.05(-0.30%)
Jul 25, 2014	17.15	17.17	17.04	17.13	791,697	-0.12(-0.69%)
Jul 24, 2014	17.30	17.39	17.22	17.25	570,654	-0.03(-0.15%)
Jul 23, 2014	17.21	17.28	17.12	17.27	619,036	+0.08(+0.44%)
Jul 22, 2014	17.10	17.35	17.06	17.19	1,145,577	+0.12(+0.69%)
Jul 21, 2014	17.37	17.41	17.07	17.08	1,873,969	-0.39(-2.22%)
Jul 18, 2014	17.31	17.47	17.25	17.47	1,105,511	+0.19(+1.13%)
Jul 17, 2014	17.28	17.45	17.18	17.27	1,636,393	-0.11(-0.63%)
Jul 16, 2014	17.51	17.63	17.30	17.38	2,899,384	-0.08(-0.48%)
Jul 15, 2014	17.63	17.77	17.47	17.47	1,845,693	-0.18(-1.00%)
Jul 14, 2014	17.63	17.70	17.57	17.64	790,673	+0.09(+0.53%)
Jul 11, 2014	17.61	17.63	17.50	17.55	483,985	-0.06(-0.34%)
Jul 10, 2014	17.41	17.70	17.41	17.61	1,135,314	-0.08(-0.43%)
Jul 09, 2014	17.64	17.68	17.50	17.68	1,241,927	+0.10(+0.58%)
Jul 08, 2014	17.69	17.69	17.52	17.58	1,080,134	-0.10(-0.57%)
Jul 07, 2014	17.73	17.74	17.59	17.68	1,226,031	-0.12(-0.66%)
Jul 03, 2014	17.74	17.80	17.80	17.80	422,005	+0.09(+0.52%)
Jul 02, 2014	17.65	17.76	17.55	17.71	1,259,258	+0.08(+0.43%)
Jul 01, 2014	17.51	17.74	17.47	17.63	3,545,452	+0.14(+0.77%)
Jun 30, 2014	17.52	17.55	17.41	17.50	1,743,850	-0.07(-0.38%)
Jun 27, 2014	17.33	17.60	17.31	17.57	2,648,171	+0.24(+1.36%)
Jun 26, 2014	17.20	17.34	17.09	17.33	1,776,858	+0.08(+0.49%)
Jun 25, 2014	16.91	17.31	16.91	17.25	2,552,784	+0.30(+1.74%)
Jun 24, 2014	16.98	17.15	16.93	16.95	944,800	-0.06(-0.35%)
Jun 23, 2014	17.06	17.10	16.94	17.01	762,209	-0.07(-0.40%)
Jun 20, 2014	17.14	17.17	17.05	17.08	1,038,955	-0.08(-0.49%)
Jun 19, 2014	17.05	17.17	16.97	17.16	1,820,014	+0.16(+0.94%)
Jun 18, 2014	16.93	17.03	16.72	17.00	2,308,719	+0.08(+0.50%)
Jun 17, 2014	16.76	17.03	16.76	16.92	2,304,956	+0.14(+0.86%)
Jun 16, 2014	16.80	16.82	16.63	16.77	1,185,821	-0.06(-0.35%)
Jun 13, 2014	16.98	17.00	16.77	16.83	1,198,550	-0.16(-0.94%)
Jun 12, 2014	17.08	17.13	16.95	16.99	1,314,353	-0.11(-0.64%)
Jun 11, 2014	17.06	17.15	17.04	17.10	1,110,451	-0.03(-0.15%)
Jun 10, 2014	17.21	17.21	17.07	17.13	1,411,616	-0.08(-0.44%)
Jun 06, 2014	17.34	17.47	17.14	17.20	3,186,892	-0.10(-0.58%)
Jun 05, 2014	17.22	17.37	17.12	17.30	1,864,748	+0.07(+0.39%)
Jun 04, 2014	16.94	17.29	16.94	17.24	2,712,020	+0.22(+1.29%)
Jun 03, 2014	16.82	17.03	16.77	17.02	1,493,148	+0.13(+0.75%)

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.