Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.01	15.03	14.85	14.91	24,374	-0.13(-0.86%)
Aug 28, 2015	14.81	15.04	14.77	15.04	383,612	+0.09(+0.60%)
Aug 27, 2015	14.78	14.99	14.75	14.95	154,073	+0.18(+1.22%)
Aug 26, 2015	15.02	15.02	14.57	14.77	227,960	-0.31(-2.06%)
Aug 25, 2015	15.59	15.61	15.02	15.08	64,201	-0.04(-0.26%)
Aug 24, 2015	15.17	15.47	15.09	15.12	38,554	-0.98(-6.09%)
Aug 21, 2015	16.28	16.36	16.07	16.10	20,292	-0.50(-3.01%)
Aug 20, 2015	16.75	16.75	16.52	16.60	20,431	-0.03(-0.18%)
Aug 19, 2015	16.66	16.67	16.52	16.63	45,085	-0.14(-0.83%)
Aug 18, 2015	16.91	16.91	16.74	16.77	37,768	-0.10(-0.59%)
Aug 17, 2015	16.85	16.87	16.82	16.87	8,849	+0.01(+0.06%)
Aug 14, 2015	16.75	16.86	16.75	16.86	18,672	+0.08(+0.48%)
Aug 13, 2015	16.72	16.80	16.70	16.78	15,209	-0.11(-0.65%)
Aug 12, 2015	16.81	16.97	16.79	16.89	12,951	-0.03(-0.18%)
Aug 11, 2015	16.88	16.97	16.81	16.92	21,416	-0.14(-0.82%)
Aug 10, 2015	16.80	17.06	16.80	17.06	12,675	+0.15(+0.89%)
Aug 07, 2015	16.79	16.93	16.73	16.91	27,416	+0.00(+0.00%)
Aug 06, 2015	16.89	16.93	16.85	16.91	11,359	-0.02(-0.12%)
Aug 05, 2015	16.88	16.97	16.86	16.93	22,127	+0.07(+0.42%)
Aug 04, 2015	16.92	16.94	16.80	16.86	38,671	+0.25(+1.51%)
Aug 03, 2015	16.74	16.79	16.50	16.61	22,741	-0.08(-0.48%)
Jul 31, 2015	16.64	16.74	16.52	16.69	35,670	-0.04(-0.21%)
Jul 30, 2015	16.73	16.81	16.64	16.73	21,215	-0.59(-3.44%)
Jul 29, 2015	17.20	17.45	17.15	17.32	29,970	+0.25(+1.46%)
Jul 28, 2015	16.98	17.11	16.98	17.07	24,059	-0.05(-0.29%)
Jul 27, 2015	17.11	17.18	17.04	17.12	20,413	+0.26(+1.54%)
Jul 24, 2015	16.95	16.99	16.81	16.86	14,181	-0.17(-1.00%)
Jul 23, 2015	17.23	17.23	17.01	17.03	57,733	-0.32(-1.84%)
Jul 22, 2015	17.20	17.37	17.20	17.35	14,554	-0.11(-0.63%)
Jul 21, 2015	17.40	17.47	17.36	17.46	27,282	-0.23(-1.30%)
Jul 20, 2015	17.66	17.78	17.62	17.69	26,752	-0.01(-0.06%)
Jul 17, 2015	17.64	17.73	17.63	17.70	10,128	-0.01(-0.06%)
Jul 16, 2015	17.60	17.73	17.56	17.71	18,588	+0.14(+0.83%)
Jul 15, 2015	17.50	17.63	17.50	17.57	12,824	+0.17(+0.95%)
Jul 14, 2015	17.31	17.40	17.26	17.40	13,116	+0.26(+1.55%)
Jul 13, 2015	17.05	17.17	17.05	17.14	46,107	+0.20(+1.15%)
Jul 10, 2015	16.89	16.99	16.80	16.94	36,282	+0.65(+3.99%)
Jul 09, 2015	16.42	16.47	16.26	16.29	24,425	+0.28(+1.75%)
Jul 08, 2015	16.06	16.08	15.90	16.01	15,731	-0.33(-2.02%)
Jul 07, 2015	16.28	16.35	16.09	16.34	47,986	-0.31(-1.86%)
Jul 06, 2015	16.69	16.75	16.64	16.65	14,077	-0.06(-0.36%)
Jul 02, 2015		16.71	16.71	16.71	0	+0.30(+1.80%)
Jul 01, 2015	16.63	16.63	16.41	16.41	26,474	-0.27(-1.59%)
Jun 30, 2015	16.82	16.85	16.51	16.68	41,163	-0.19(-1.13%)
Jun 29, 2015	17.04	17.16	16.87	16.87	20,912	-0.36(-2.09%)
Jun 26, 2015	17.29	17.29	17.19	17.23	34,464	-0.18(-1.06%)
Jun 25, 2015	17.55	17.55	17.40	17.41	18,494	-0.18(-1.00%)
Jun 24, 2015	17.55	17.63	17.53	17.59	12,897	-0.11(-0.59%)
Jun 23, 2015	17.71	17.73	17.62	17.70	17,013	+0.07(+0.43%)
Jun 22, 2015	17.67	17.71	17.62	17.62	10,063	+0.09(+0.51%)
Jun 19, 2015	17.77	17.77	17.49	17.53	20,891	+0.04(+0.23%)
Jun 18, 2015	17.43	17.52	17.40	17.49	19,747	+0.39(+2.28%)
Jun 17, 2015	17.04	17.17	16.97	17.10	45,825	+0.34(+2.03%)
Jun 16, 2015	16.53	16.78	16.53	16.76	194,442	+0.40(+2.41%)
Jun 15, 2015	16.34	16.40	16.29	16.36	71,271	-0.07(-0.40%)
Jun 12, 2015	16.39	16.48	16.35	16.43	238,959	-0.23(-1.38%)
Jun 11, 2015	16.61	16.70	16.55	16.66	256,245	+0.02(+0.12%)
Jun 10, 2015	16.44	16.68	16.43	16.64	663,123	+0.31(+1.90%)
Jun 09, 2015		16.33	16.33	16.33	34,404	+0.00(+0.00%)
Jun 08, 2015	16.22	16.33	16.20	16.33	28,643	+0.00(+0.00%)
Jun 05, 2015	16.28	16.36	16.26	16.33	15,614	-0.22(-1.33%)
Jun 04, 2015	16.78	16.79	16.55	16.55	34,108	-0.41(-2.42%)
Jun 03, 2015	16.89	17.00	16.84	16.96	29,861	-0.01(-0.06%)
Jun 02, 2015	16.92	17.01	16.88	16.97	21,530	+0.02(+0.12%)

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.