Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.61	15.56	15.56	15.56	164,512	-0.03(-0.18%)
Aug 28, 2014	15.71	15.76	15.51	15.59	120,294	-0.16(-0.99%)
Aug 27, 2014	16.05	16.13	15.65	15.74	125,522	-0.24(-1.49%)
Aug 26, 2014	15.92	16.10	15.92	15.98	183,951	+0.12(+0.75%)
Aug 25, 2014	16.12	16.16	15.81	15.86	129,446	-0.17(-1.08%)
Aug 22, 2014	15.86	16.08	15.76	16.03	163,350	+0.16(+0.98%)
Aug 21, 2014	15.80	15.98	15.59	15.88	174,161	+0.07(+0.46%)
Aug 20, 2014	15.99	15.99	15.69	15.81	142,503	-0.30(-1.87%)
Aug 19, 2014	15.95	16.13	15.91	16.11	122,956	+0.20(+1.26%)
Aug 18, 2014	15.75	15.99	15.61	15.91	242,943	+0.28(+1.81%)
Aug 15, 2014	16.00	16.07	15.49	15.62	255,757	-0.20(-1.27%)
Aug 14, 2014	15.49	15.88	15.39	15.82	197,079	+0.35(+2.24%)
Aug 13, 2014	15.60	15.93	15.43	15.48	244,353	-0.04(-0.24%)
Aug 12, 2014	15.72	15.72	15.42	15.51	161,903	-0.29(-1.85%)
Aug 11, 2014	15.77	16.06	15.75	15.81	215,291	+0.05(+0.29%)
Aug 08, 2014	15.51	15.82	15.38	15.76	219,848	+0.24(+1.53%)
Aug 07, 2014	15.54	15.78	15.39	15.52	258,897	+0.06(+0.41%)
Aug 06, 2014	15.24	15.70	15.19	15.46	372,428	+0.18(+1.20%)
Aug 05, 2014	14.88	15.34	14.73	15.28	436,246	+0.36(+2.38%)
Aug 04, 2014	14.61	14.96	14.43	14.92	324,131	+0.34(+2.31%)
Aug 01, 2014	14.52	14.68	14.36	14.58	568,266	+0.14(+0.95%)
Jul 31, 2014	14.70	14.85	14.33	14.45	448,843	-0.40(-2.70%)
Jul 30, 2014	14.97	15.11	14.78	14.85	144,009	+0.05(+0.31%)
Jul 29, 2014	14.76	14.99	14.65	14.80	269,651	+0.16(+1.06%)
Jul 28, 2014	15.14	15.14	14.64	14.65	494,650	-0.49(-3.25%)
Jul 25, 2014	15.69	15.77	15.06	15.14	495,520	-0.73(-4.59%)
Jul 24, 2014	16.34	16.78	15.77	15.87	506,533	-0.93(-5.53%)
Jul 23, 2014	16.97	17.04	16.64	16.80	256,993	-0.05(-0.32%)
Jul 22, 2014	16.73	16.97	16.63	16.85	162,212	+0.19(+1.15%)
Jul 21, 2014	16.70	16.82	16.29	16.66	329,453	-0.12(-0.71%)
Jul 18, 2014	16.47	17.00	16.44	16.78	359,256	+0.27(+1.66%)
Jul 17, 2014	16.63	16.78	16.49	16.51	392,107	-0.18(-1.09%)
Jul 16, 2014	16.68	16.93	16.55	16.69	415,408	+0.15(+0.88%)
Jul 15, 2014	16.60	16.64	16.47	16.54	192,881	-0.08(-0.49%)
Jul 14, 2014	16.52	16.69	16.20	16.62	292,581	+0.28(+1.73%)
Jul 11, 2014	16.65	16.75	16.33	16.34	260,124	-0.36(-2.13%)
Jul 10, 2014	16.50	16.73	16.27	16.70	548,885	-0.09(-0.54%)
Jul 09, 2014	16.95	17.08	16.73	16.79	339,650	-0.07(-0.43%)
Jul 08, 2014	16.90	17.03	16.73	16.86	405,406	-0.12(-0.70%)
Jul 07, 2014	17.24	17.24	16.91	16.98	208,718	-0.29(-1.69%)
Jul 03, 2014	17.09	17.27	17.27	17.27	248,950	+0.24(+1.39%)
Jul 02, 2014	17.34	17.34	16.89	17.03	299,728	-0.27(-1.58%)
Jul 01, 2014	17.20	17.69	17.14	17.31	326,958	+0.14(+0.80%)
Jun 30, 2014	17.16	17.34	16.99	17.17	316,716	-0.05(-0.26%)
Jun 27, 2014	16.91	17.45	16.91	17.22	1,226,310	+0.17(+1.02%)
Jun 26, 2014	17.11	17.19	16.72	17.04	279,887	-0.07(-0.43%)
Jun 25, 2014	16.85	17.15	16.76	17.12	229,716	+0.25(+1.46%)
Jun 24, 2014	16.87	17.24	16.76	16.87	489,077	+0.05(+0.33%)
Jun 23, 2014	16.86	17.04	16.72	16.82	342,355	+0.01(+0.05%)
Jun 20, 2014	16.96	17.05	16.74	16.81	434,059	-0.09(-0.54%)
Jun 19, 2014	16.42	16.92	16.27	16.90	388,274	+0.49(+3.00%)
Jun 18, 2014	16.31	16.74	16.31	16.41	466,997	+0.06(+0.39%)
Jun 17, 2014	16.05	16.55	15.90	16.34	440,034	+0.24(+1.47%)
Jun 16, 2014	15.65	16.14	15.60	16.10	489,774	+0.42(+2.67%)
Jun 13, 2014	15.87	15.89	15.62	15.69	210,795	-0.11(-0.69%)
Jun 12, 2014	16.07	16.07	15.76	15.79	205,566	-0.36(-2.20%)
Jun 11, 2014	16.41	16.41	16.02	16.15	192,404	-0.25(-1.50%)
Jun 10, 2014	16.41	16.51	16.28	16.40	183,645	-0.17(-1.04%)
Jun 06, 2014	16.52	16.69	16.38	16.57	269,638	+0.19(+1.17%)
Jun 05, 2014	16.27	16.57	16.08	16.38	352,946	+0.16(+1.01%)
Jun 04, 2014	15.98	16.25	15.79	16.21	291,754	+0.10(+0.62%)
Jun 03, 2014	16.37	16.37	16.05	16.11	257,872	-0.29(-1.78%)

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.