Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.74	18.66	18.66	18.66	145,485	-0.09(-0.46%)
Aug 28, 2014	18.68	18.80	18.60	18.75	95,016	-0.01(-0.05%)
Aug 27, 2014	18.91	19.03	18.62	18.76	94,773	-0.15(-0.81%)
Aug 26, 2014	19.00	19.01	18.84	18.91	71,324	-0.06(-0.30%)
Aug 25, 2014	18.94	19.01	18.84	18.97	47,316	+0.13(+0.66%)
Aug 22, 2014	18.87	18.88	18.74	18.84	74,088	-0.06(-0.31%)
Aug 21, 2014	18.76	19.05	18.43	18.90	69,632	+0.17(+0.92%)
Aug 20, 2014	18.88	18.90	18.59	18.73	86,067	-0.32(-1.67%)
Aug 19, 2014	18.87	19.10	18.85	19.04	91,584	+0.16(+0.87%)
Aug 18, 2014	18.71	18.94	18.62	18.88	62,905	+0.33(+1.76%)
Aug 15, 2014	18.96	18.96	18.11	18.55	268,287	-0.27(-1.43%)
Aug 14, 2014	18.84	19.03	18.79	18.82	108,719	+0.00(+0.00%)
Aug 13, 2014	18.76	18.94	18.76	18.82	90,647	+0.10(+0.51%)
Aug 12, 2014	18.76	18.85	18.63	18.73	98,375	+0.02(+0.10%)
Aug 11, 2014	18.50	18.88	18.45	18.71	109,337	+0.26(+1.41%)
Aug 08, 2014	17.80	18.45	17.80	18.45	120,792	+0.62(+3.45%)
Aug 07, 2014	18.28	18.32	17.68	17.83	154,898	-0.42(-2.32%)
Aug 06, 2014	18.07	18.34	18.01	18.25	94,678	+0.15(+0.85%)
Aug 05, 2014	18.19	18.43	17.91	18.10	114,039	-0.16(-0.90%)
Aug 04, 2014	18.52	18.52	18.08	18.26	109,620	-0.15(-0.84%)
Aug 01, 2014	18.39	18.43	18.19	18.42	139,893	+0.05(+0.26%)
Jul 31, 2014	18.52	18.52	17.97	18.37	216,234	-0.34(-1.80%)
Jul 30, 2014	19.34	19.34	18.61	18.71	251,262	-1.07(-5.40%)
Jul 29, 2014	19.94	19.99	19.76	19.78	103,329	-0.13(-0.63%)
Jul 28, 2014	20.14	20.20	19.82	19.90	106,686	-0.24(-1.19%)
Jul 25, 2014	20.47	20.60	19.96	20.14	163,908	-0.51(-2.47%)
Jul 24, 2014	21.02	21.02	20.60	20.65	134,364	-0.38(-1.83%)
Jul 23, 2014	20.98	21.09	20.82	21.04	49,483	+0.05(+0.23%)
Jul 22, 2014	20.71	21.06	20.69	20.99	64,170	+0.34(+1.63%)
Jul 21, 2014	20.52	20.71	20.52	20.65	90,402	+0.10(+0.47%)
Jul 18, 2014	20.46	20.64	20.32	20.55	71,561	+0.07(+0.33%)
Jul 17, 2014	20.59	20.75	20.42	20.49	79,457	-0.23(-1.11%)
Jul 16, 2014	20.76	20.85	20.55	20.72	56,767	+0.10(+0.47%)
Jul 15, 2014	20.60	20.75	20.40	20.62	51,150	+0.07(+0.33%)
Jul 14, 2014	20.60	20.81	20.50	20.55	48,615	+0.11(+0.52%)
Jul 11, 2014	20.38	20.55	20.29	20.45	85,184	-0.02(-0.09%)
Jul 10, 2014	20.81	20.81	20.21	20.47	149,434	-0.46(-2.21%)
Jul 09, 2014	21.03	21.08	20.84	20.93	51,818	-0.03(-0.14%)
Jul 08, 2014	20.94	21.04	20.67	20.96	82,991	-0.07(-0.32%)
Jul 07, 2014	21.34	21.34	20.92	21.03	94,444	-0.43(-2.02%)
Jul 03, 2014	21.42	21.46	21.46	21.46	26,395	+0.08(+0.36%)
Jul 02, 2014	21.45	21.69	21.37	21.38	35,307	-0.12(-0.54%)
Jul 01, 2014	21.29	21.80	21.27	21.50	100,146	+0.32(+1.50%)
Jun 30, 2014	20.80	21.30	20.69	21.18	133,877	+0.29(+1.38%)
Jun 27, 2014	20.53	20.94	20.52	20.89	183,535	+0.22(+1.07%)
Jun 26, 2014	20.63	20.78	20.46	20.67	50,686	+0.09(+0.42%)
Jun 25, 2014	20.49	20.68	20.47	20.58	91,636	+0.04(+0.19%)
Jun 24, 2014	20.55	21.04	20.51	20.55	87,837	+0.03(+0.14%)
Jun 23, 2014	20.79	20.82	20.48	20.52	176,660	-0.18(-0.88%)
Jun 20, 2014	20.81	20.92	20.67	20.70	139,583	-0.14(-0.69%)
Jun 19, 2014	21.05	21.08	20.82	20.84	107,025	-0.15(-0.73%)
Jun 18, 2014	20.70	21.05	20.61	21.00	117,340	+0.38(+1.82%)
Jun 17, 2014	20.65	20.86	20.53	20.62	122,613	-0.07(-0.33%)
Jun 16, 2014	21.07	21.13	20.65	20.69	106,759	-0.44(-2.09%)
Jun 13, 2014	21.32	21.32	21.08	21.13	43,503	-0.13(-0.59%)
Jun 12, 2014	21.31	21.31	21.03	21.26	73,257	-0.17(-0.81%)
Jun 11, 2014	21.77	21.85	21.33	21.43	56,747	-0.50(-2.28%)
Jun 10, 2014	22.06	22.12	21.89	21.93	43,073	+0.00(+0.00%)
Jun 06, 2014	21.90	22.24	21.90	21.93	75,192	+0.12(+0.53%)
Jun 05, 2014	21.44	21.97	21.16	21.82	84,947	+0.46(+2.16%)
Jun 04, 2014	21.26	21.43	21.07	21.35	107,717	+0.06(+0.27%)
Jun 03, 2014	21.47	21.60	21.24	21.30	105,333	-0.23(-1.07%)

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.