Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	15.83	16.10	16.10	16.10	674,283	+0.27(+1.69%)
Aug 28, 2014	15.72	15.94	15.67	15.83	699,705	+0.08(+0.49%)
Aug 27, 2014	15.69	15.80	15.61	15.76	508,599	+0.17(+1.08%)
Aug 26, 2014	15.51	15.75	15.51	15.59	594,694	+0.16(+1.05%)
Aug 25, 2014	15.34	15.53	15.32	15.43	589,343	+0.05(+0.32%)
Aug 22, 2014	15.41	15.44	15.17	15.38	485,125	-0.04(-0.27%)
Aug 21, 2014	15.38	15.45	15.30	15.42	537,523	+0.03(+0.18%)
Aug 20, 2014	15.53	15.53	15.23	15.39	500,328	-0.12(-0.77%)
Aug 19, 2014	15.33	15.52	15.29	15.51	694,507	+0.27(+1.75%)
Aug 18, 2014	15.34	15.53	15.15	15.24	619,614	-0.06(-0.41%)
Aug 15, 2014	15.16	15.34	14.98	15.31	651,061	+0.15(+1.02%)
Aug 14, 2014	15.39	15.48	15.10	15.15	752,084	-0.24(-1.55%)
Aug 13, 2014	15.53	15.53	15.27	15.39	755,027	-0.08(-0.50%)
Aug 12, 2014	15.75	15.76	15.35	15.47	978,944	-0.34(-2.18%)
Aug 11, 2014	15.87	16.07	15.72	15.81	733,691	-0.05(-0.31%)
Aug 08, 2014	15.62	15.93	15.38	15.86	702,508	+0.28(+1.80%)
Aug 07, 2014	15.68	15.72	15.42	15.58	1,068,877	-0.09(-0.58%)
Aug 06, 2014	15.43	15.75	15.37	15.67	697,744	+0.22(+1.46%)
Aug 05, 2014	15.81	15.81	15.14	15.45	1,296,407	-0.40(-2.53%)
Aug 04, 2014	15.71	15.98	15.60	15.85	661,623	+0.14(+0.89%)
Aug 01, 2014	15.95	15.95	15.36	15.71	1,423,321	-0.33(-2.06%)
Jul 31, 2014	16.39	16.39	15.91	16.04	1,030,402	-0.43(-2.59%)
Jul 30, 2014	16.57	16.63	16.37	16.47	537,490	-0.01(-0.08%)
Jul 29, 2014	16.30	16.57	16.29	16.48	574,479	+0.18(+1.07%)
Jul 28, 2014	16.56	16.56	16.23	16.30	923,128	-0.29(-1.77%)
Jul 25, 2014	16.66	16.77	16.54	16.60	541,514	-0.15(-0.88%)
Jul 24, 2014	17.00	17.00	16.63	16.75	486,376	-0.20(-1.16%)
Jul 23, 2014	16.68	16.96	16.68	16.94	575,577	+0.24(+1.47%)
Jul 22, 2014	16.47	16.76	16.42	16.70	464,893	+0.20(+1.23%)
Jul 21, 2014	16.53	16.54	16.35	16.49	451,057	-0.06(-0.38%)
Jul 18, 2014	16.30	16.64	16.26	16.56	644,929	+0.31(+1.94%)
Jul 17, 2014	16.56	16.68	16.21	16.24	1,053,157	-0.28(-1.69%)
Jul 16, 2014	16.26	16.55	16.26	16.52	629,132	+0.30(+1.86%)
Jul 15, 2014	16.52	16.55	16.01	16.22	1,043,365	-0.34(-2.03%)
Jul 14, 2014	16.51	16.68	16.47	16.56	770,827	+0.15(+0.94%)
Jul 11, 2014	16.75	16.75	16.28	16.40	904,940	-0.37(-2.21%)
Jul 10, 2014	16.63	16.87	16.47	16.77	794,760	-0.02(-0.13%)
Jul 09, 2014	17.09	17.19	16.69	16.79	937,092	-0.28(-1.64%)
Jul 08, 2014	16.93	17.07	16.84	17.07	1,237,457	+0.17(+0.99%)
Jul 07, 2014	17.40	17.42	16.84	16.91	1,126,843	-0.58(-3.34%)
Jul 03, 2014	17.50	17.49	17.49	17.49	457,178	-0.04(-0.24%)
Jul 02, 2014	17.48	17.63	17.36	17.53	749,874	+0.03(+0.20%)
Jul 01, 2014	17.55	17.61	17.41	17.50	450,671	+0.00(+0.00%)
Jun 30, 2014	17.25	17.54	17.19	17.50	877,467	+0.26(+1.49%)
Jun 27, 2014	17.21	17.34	17.17	17.24	724,046	+0.03(+0.20%)
Jun 26, 2014	16.84	17.25	16.78	17.21	1,043,276	+0.47(+2.82%)
Jun 25, 2014	16.50	16.96	16.49	16.73	927,150	+0.12(+0.71%)
Jun 24, 2014	16.95	17.05	16.54	16.62	1,123,909	-0.33(-1.97%)
Jun 23, 2014	17.04	17.13	16.87	16.95	750,798	-0.01(-0.08%)
Jun 20, 2014	17.06	17.12	16.80	16.96	1,113,730	-0.01(-0.08%)
Jun 19, 2014	16.89	17.09	16.88	16.98	1,081,525	+0.17(+0.99%)
Jun 18, 2014	16.77	17.10	16.65	16.81	1,691,215	+0.23(+1.38%)
Jun 17, 2014	16.32	16.62	16.25	16.58	951,982	+0.22(+1.36%)
Jun 16, 2014	16.30	16.41	16.21	16.36	600,116	+0.05(+0.30%)
Jun 13, 2014	16.30	16.33	16.13	16.31	702,384	+0.03(+0.17%)
Jun 12, 2014	16.13	16.44	16.13	16.28	831,916	+0.12(+0.73%)
Jun 11, 2014	15.88	16.17	15.86	16.16	568,615	+0.27(+1.71%)
Jun 10, 2014	15.83	15.98	15.83	15.89	670,968	-0.47(-2.85%)
Jun 06, 2014	16.32	16.43	16.22	16.36	568,700	+0.02(+0.13%)
Jun 05, 2014	16.27	16.50	16.16	16.34	913,685	+0.05(+0.30%)
Jun 04, 2014	16.14	16.30	15.98	16.29	663,240	+0.11(+0.69%)
Jun 03, 2014	15.91	16.21	15.91	16.18	1,637,651	+0.27(+1.72%)

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.