Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	13.98	14.16	14.16	14.16	750,954	+0.19(+1.35%)
Aug 28, 2014	13.97	14.06	13.90	13.97	1,168,741	-0.04(-0.26%)
Aug 27, 2014	14.08	14.22	13.99	14.01	1,002,951	-0.09(-0.67%)
Aug 26, 2014	14.17	14.19	14.01	14.10	1,183,016	-0.09(-0.61%)
Aug 25, 2014	13.86	14.24	13.82	14.19	1,405,048	+0.40(+2.92%)
Aug 22, 2014	13.76	13.84	13.70	13.78	994,787	+0.00(+0.00%)
Aug 21, 2014	13.94	13.96	13.79	13.78	1,220,967	-0.16(-1.13%)
Aug 20, 2014	13.88	13.96	13.83	13.94	741,743	+0.01(+0.10%)
Aug 19, 2014	13.93	13.96	13.83	13.93	858,417	+0.00(+0.00%)
Aug 18, 2014	13.88	14.06	13.86	13.93	1,139,724	+0.09(+0.68%)
Aug 15, 2014	14.14	14.21	13.79	13.83	1,876,511	-0.29(-2.04%)
Aug 14, 2014	13.83	14.16	13.78	14.12	2,291,961	+0.27(+1.92%)
Aug 13, 2014	13.73	13.95	13.53	13.86	2,972,084	+0.13(+0.94%)
Aug 12, 2014	13.32	13.97	13.30	13.73	6,572,253	-0.65(-4.55%)
Aug 11, 2014	14.34	14.45	14.28	14.38	3,242,388	+0.05(+0.35%)
Aug 08, 2014	14.00	14.23	13.98	14.33	1,684,165	+0.33(+2.36%)
Aug 07, 2014	14.07	14.14	13.98	14.00	1,663,089	-0.04(-0.26%)
Aug 06, 2014	13.74	14.05	13.71	14.04	859,429	+0.25(+1.83%)
Aug 05, 2014	13.92	14.03	13.78	13.78	899,518	-0.17(-1.24%)
Aug 04, 2014	13.76	13.99	13.73	13.96	952,607	+0.21(+1.52%)
Aug 01, 2014	13.68	13.81	13.64	13.75	1,454,161	+0.03(+0.21%)
Jul 31, 2014	14.02	14.11	13.71	13.72	1,793,651	-0.41(-2.90%)
Jul 30, 2014	14.14	14.16	14.04	14.13	1,127,081	+0.01(+0.05%)
Jul 29, 2014	14.16	14.29	14.10	14.12	1,393,097	-0.04(-0.30%)
Jul 28, 2014	14.34	14.37	14.16	14.16	1,085,036	-0.14(-1.00%)
Jul 25, 2014	14.27	14.37	14.27	14.31	1,004,943	-0.04(-0.25%)
Jul 24, 2014	14.38	14.42	14.23	14.34	2,141,591	-0.01(-0.05%)
Jul 23, 2014	14.50	14.50	14.26	14.35	1,530,657	-0.15(-1.04%)
Jul 22, 2014	14.53	14.61	14.44	14.50	820,941	+0.00(+0.00%)
Jul 21, 2014	14.41	14.52	14.29	14.50	1,487,406	-0.01(-0.05%)
Jul 18, 2014	14.57	14.60	14.38	14.51	1,212,312	-0.01(-0.10%)
Jul 17, 2014	14.75	14.75	14.49	14.52	1,358,692	-0.30(-2.04%)
Jul 16, 2014	15.16	15.16	14.69	14.83	1,488,572	-0.29(-1.90%)
Jul 15, 2014	15.12	15.21	15.07	15.11	1,487,797	-0.06(-0.38%)
Jul 14, 2014	15.05	15.29	14.99	15.17	1,726,800	+0.16(+1.05%)
Jul 11, 2014	14.76	15.08	14.73	15.01	1,833,375	+0.27(+1.80%)
Jul 10, 2014	14.42	14.80	14.39	14.75	903,432	+0.13(+0.88%)
Jul 09, 2014	14.78	14.80	14.55	14.62	996,589	-0.16(-1.07%)
Jul 08, 2014	14.85	14.89	14.74	14.78	1,045,957	-0.17(-1.11%)
Jul 07, 2014	14.94	15.01	14.88	14.94	586,196	+0.00(+0.00%)
Jul 03, 2014	14.99	14.94	14.94	14.94	688,367	-0.05(-0.34%)
Jul 02, 2014	15.11	15.18	14.97	14.99	985,855	-0.14(-0.95%)
Jul 01, 2014	15.16	15.36	15.08	15.13	1,350,189	-0.01(-0.10%)
Jun 30, 2014	14.89	15.17	14.80	15.15	1,644,804	+0.28(+1.89%)
Jun 27, 2014	14.86	14.97	14.81	14.87	1,496,789	-0.02(-0.15%)
Jun 26, 2014	14.85	14.96	14.79	14.89	1,225,178	-0.10(-0.67%)
Jun 25, 2014	15.05	15.09	14.90	14.99	1,615,826	-0.16(-1.04%)
Jun 24, 2014	15.18	15.21	15.06	15.15	1,746,203	-0.06(-0.38%)
Jun 23, 2014	15.16	15.36	15.14	15.21	1,638,849	+0.04(+0.24%)
Jun 20, 2014	15.13	15.24	15.08	15.17	1,825,872	+0.11(+0.71%)
Jun 19, 2014	15.05	15.11	14.92	15.06	1,497,864	+0.04(+0.29%)
Jun 18, 2014	14.78	15.05	14.75	15.02	1,397,403	+0.18(+1.21%)
Jun 17, 2014	14.75	15.09	14.69	14.84	2,981,064	+0.09(+0.58%)
Jun 16, 2014	14.45	14.79	14.42	14.75	1,781,660	+0.32(+2.24%)
Jun 13, 2014	14.25	14.46	14.22	14.43	1,135,981	+0.18(+1.26%)
Jun 12, 2014	14.31	14.34	14.16	14.25	1,193,780	-0.10(-0.70%)
Jun 11, 2014	14.45	14.47	14.30	14.35	547,166	-0.13(-0.89%)
Jun 10, 2014	14.57	14.60	14.37	14.48	1,080,788	-0.24(-1.66%)
Jun 06, 2014	14.83	14.88	14.68	14.73	1,260,858	-0.11(-0.77%)
Jun 05, 2014	14.78	14.87	14.72	14.84	1,060,885	+0.05(+0.34%)
Jun 04, 2014	14.73	14.87	14.69	14.79	1,576,819	+0.04(+0.24%)
Jun 03, 2014	14.85	14.93	14.70	14.75	2,017,895	-0.10(-0.68%)

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.