Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		17.60	17.60	17.60	0	+0.24(+1.38%)
Aug 28, 2014	17.20	17.37	17.09	17.36	983,683	+0.12(+0.70%)
Aug 27, 2014		17.31	17.05	17.24	862,820	+0.24(+1.41%)
Aug 26, 2014	16.91	17.06	16.90	17.00	822,748	+0.10(+0.59%)
Aug 25, 2014	17.08	17.08	16.82	16.90	1,006,402	-0.03(-0.18%)
Aug 22, 2014	17.01	17.02	16.79	16.93	1,328,294	-0.07(-0.41%)
Aug 21, 2014	16.85	17.02	16.78	17.00	2,791,458	+0.22(+1.31%)
Aug 20, 2014		16.97	16.75	16.78	1,380,589	-0.18(-1.06%)
Aug 19, 2014	16.95	17.00	16.89	16.96	359,690	-0.01(-0.06%)
Aug 18, 2014	17.01	17.15	16.87	16.97	2,296,216	-0.25(-1.45%)
Aug 15, 2014	17.24	17.35	16.92	17.22	1,744,682	+1.09(+6.76%)
Aug 14, 2014	16.06	16.19	16.05	16.13	529,602	+0.13(+0.81%)
Aug 13, 2014	15.85	16.12	15.85	16.00	158,499	+0.02(+0.13%)
Aug 12, 2014	16.05	16.05	15.78	15.98	122,383	-0.10(-0.62%)
Aug 11, 2014	15.92	16.33	15.92	16.08	175,735	+0.23(+1.45%)
Aug 08, 2014	15.78	15.89	15.61	15.85	793,776	-0.01(-0.06%)
Aug 07, 2014	16.15	16.15	15.77	15.86	2,289,034	-0.20(-1.25%)
Aug 06, 2014	16.01	16.15	16.00	16.06	2,465,696	+0.06(+0.37%)
Aug 05, 2014	16.23	16.23	15.96	16.00	742,238	-0.27(-1.66%)
Aug 04, 2014	16.35	16.35	16.09	16.27	751,530	+0.05(+0.31%)
Aug 01, 2014	16.05	16.30	16.03	16.22	1,197,908	+0.12(+0.75%)
Jul 31, 2014	16.18	16.34	16.05	16.10	658,683	-0.24(-1.47%)
Jul 30, 2014	16.44	16.49	16.20	16.34	2,096,883	+0.24(+1.49%)
Jul 29, 2014	16.39	16.40	16.10	16.10	617,087	-0.16(-0.98%)
Jul 28, 2014	16.20	16.34	15.89	16.26	2,099,234	+0.18(+1.12%)
Jul 25, 2014	16.46	16.46	15.84	16.08	3,678,242	-0.41(-2.49%)
Jul 24, 2014	16.55	16.57	16.44	16.49	917,718	-0.02(-0.12%)
Jul 23, 2014	17.05	17.05	16.46	16.51	3,332,175	-0.45(-2.65%)
Jul 22, 2014	17.37	17.42	16.78	16.96	7,565,180	-0.58(-3.31%)
Jul 21, 2014	17.46	17.78	17.46	17.54	1,046,457	-0.12(-0.68%)
Jul 18, 2014	17.48	17.69	17.47	17.66	1,444,234	+0.08(+0.46%)
Jul 17, 2014	17.66	17.77	17.52	17.58	331,389	-0.05(-0.28%)
Jul 16, 2014	17.66	17.80	17.50	17.63	734,531	-0.02(-0.11%)
Jul 15, 2014	17.80	17.80	17.53	17.65	281,613	-0.10(-0.56%)
Jul 14, 2014	17.74	17.85	17.71	17.75	472,872	+0.08(+0.48%)
Jul 11, 2014	17.70	17.73	17.55	17.67	1,764,298	+0.10(+0.57%)
Jul 10, 2014	17.56	17.72	17.50	17.57	1,628,601	-0.34(-1.93%)
Jul 09, 2014	17.65	18.00	17.61	17.91	1,504,764	+0.39(+2.23%)
Jul 08, 2014	17.50	17.74	17.48	17.52	1,634,647	-0.08(-0.45%)
Jul 07, 2014	17.65	17.83	17.46	17.60	2,458,299	+0.38(+2.21%)
Jul 03, 2014		17.22	17.22	17.22	0	+0.02(+0.09%)
Jul 02, 2014	17.20	17.28	17.15	17.20	642,841	-0.02(-0.09%)
Jul 01, 2014	17.14	17.35	17.03	17.22	1,401,502	+0.13(+0.76%)
Jun 30, 2014	16.96	17.19	16.95	17.09	1,347,197	+0.04(+0.23%)
Jun 27, 2014	16.98	17.12	16.93	17.05	896,969	-0.12(-0.70%)
Jun 26, 2014	17.28	17.28	17.07	17.17	428,176	-0.25(-1.44%)
Jun 25, 2014	17.40	17.45	17.24	17.42	178,702	-0.08(-0.46%)
Jun 24, 2014	17.62	17.88	17.50	17.50	189,545	-0.12(-0.68%)
Jun 23, 2014	17.49	17.70	17.49	17.62	654,381	+0.04(+0.23%)
Jun 20, 2014	17.40	17.60	17.40	17.58	585,610	+0.23(+1.33%)
Jun 19, 2014	17.49	17.49	17.19	17.35	262,885	+0.14(+0.81%)
Jun 18, 2014	17.25	17.26	17.03	17.21	649,334	-0.02(-0.12%)
Jun 17, 2014	17.07	17.36	17.04	17.23	386,603	+0.03(+0.17%)
Jun 16, 2014	17.16	17.30	17.10	17.20	223,556	+0.04(+0.23%)
Jun 13, 2014	16.75	17.23	16.75	17.16	1,231,156	+0.43(+2.57%)
Jun 12, 2014	16.79	16.87	16.62	16.73	563,202	-0.05(-0.30%)
Jun 11, 2014	16.85	16.93	16.70	16.78	1,377,067	+0.03(+0.18%)
Jun 10, 2014	16.71	16.82	16.63	16.75	1,840,991	+0.19(+1.15%)
Jun 06, 2014	16.61	16.67	16.54	16.56	1,442,727	-0.02(-0.12%)
Jun 05, 2014	16.32	16.70	16.26	16.58	1,774,350	+0.28(+1.72%)
Jun 04, 2014	16.17	16.55	16.08	16.30	772,732	+0.23(+1.43%)
Jun 03, 2014	15.62	16.15	15.62	16.07	925,864	+0.67(+4.35%)

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.