Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.14	18.45	18.05	18.25	349,715	-0.00(-0.03%)
Aug 28, 2015	17.93	18.42	17.92	18.26	452,195	+0.27(+1.53%)
Aug 27, 2015	17.56	18.03	17.27	17.99	486,793	+0.55(+3.15%)
Aug 26, 2015	17.20	17.54	16.88	17.44	492,503	+0.63(+3.72%)
Aug 25, 2015	17.67	17.67	16.77	16.81	470,970	-0.32(-1.84%)
Aug 24, 2015	16.71	17.99	16.71	17.13	676,057	-0.28(-1.61%)
Aug 21, 2015	16.97	17.83	16.83	17.41	458,783	+0.13(+0.76%)
Aug 20, 2015	17.59	17.70	17.26	17.27	454,585	-0.53(-2.97%)
Aug 19, 2015	17.72	18.15	17.52	17.80	521,444	+0.07(+0.39%)
Aug 18, 2015	18.41	18.53	17.67	17.73	394,917	-0.69(-3.75%)
Aug 17, 2015	18.08	18.43	17.95	18.42	421,083	+0.25(+1.35%)
Aug 14, 2015	18.03	18.28	17.85	18.18	253,217	+0.19(+1.06%)
Aug 13, 2015	18.49	18.57	17.98	17.99	484,675	-0.42(-2.29%)
Aug 12, 2015	17.98	18.55	17.77	18.41	606,155	+0.32(+1.74%)
Aug 11, 2015	18.40	18.75	18.09	18.09	492,605	-0.45(-2.43%)
Aug 10, 2015	18.41	18.82	18.41	18.54	472,161	+0.28(+1.55%)
Aug 07, 2015	17.90	18.46	17.85	18.26	688,548	+0.27(+1.49%)
Aug 06, 2015	17.93	18.13	17.67	17.99	438,112	+0.10(+0.57%)
Aug 05, 2015	17.48	18.25	17.36	17.89	518,012	+0.51(+2.93%)
Aug 04, 2015	17.80	17.92	17.35	17.38	537,427	-0.37(-2.09%)
Aug 03, 2015	17.90	18.20	17.58	17.75	723,081	-0.22(-1.21%)
Jul 31, 2015	18.27	18.61	17.93	17.97	736,603	-0.32(-1.75%)
Jul 30, 2015	17.67	20.34	17.38	18.29	1,711,740	+0.41(+2.28%)
Jul 29, 2015	18.05	18.11	17.68	17.88	845,424	-0.21(-1.18%)
Jul 28, 2015	18.05	18.24	17.67	18.09	692,795	+0.13(+0.75%)
Jul 27, 2015	17.87	18.10	17.73	17.96	574,644	+0.01(+0.05%)
Jul 24, 2015	18.32	18.42	17.85	17.95	486,222	-0.42(-2.30%)
Jul 23, 2015	18.06	18.54	17.98	18.37	540,535	+0.39(+2.19%)
Jul 22, 2015	17.86	18.01	17.31	17.98	620,743	-0.07(-0.41%)
Jul 21, 2015	18.10	18.22	18.02	18.05	771,540	-0.12(-0.64%)
Jul 20, 2015	18.51	18.52	18.14	18.17	389,789	-0.29(-1.56%)
Jul 17, 2015	18.76	18.76	18.40	18.46	546,281	-0.28(-1.51%)
Jul 16, 2015	19.11	19.35	18.65	18.74	346,904	-0.15(-0.81%)
Jul 15, 2015	19.40	19.54	18.78	18.89	392,583	-0.51(-2.63%)
Jul 14, 2015	19.07	19.45	18.88	19.40	552,985	+0.39(+2.07%)
Jul 13, 2015	19.11	20.19	18.88	19.01	927,294	-0.01(-0.05%)
Jul 10, 2015	19.29	19.62	18.98	19.02	903,207	-0.11(-0.58%)
Jul 09, 2015	19.86	20.08	19.09	19.13	514,390	-0.50(-2.53%)
Jul 08, 2015	19.82	19.98	19.28	19.62	655,956	-0.45(-2.24%)
Jul 07, 2015	20.18	20.27	19.50	20.07	319,170	-0.11(-0.53%)
Jul 06, 2015	20.31	20.55	19.97	20.18	461,020	-0.34(-1.67%)
Jul 02, 2015	20.84	20.52	20.52	20.52	438,732	-0.19(-0.90%)
Jul 01, 2015	21.05	21.22	20.52	20.71	534,153	-0.24(-1.13%)
Jun 30, 2015	20.97	21.29	20.78	20.95	720,305	+0.10(+0.47%)
Jun 29, 2015	20.74	22.62	20.18	20.85	605,691	-0.04(-0.20%)
Jun 26, 2015	21.77	21.80	20.88	20.89	1,927,465	-0.89(-4.07%)
Jun 25, 2015	22.00	22.15	21.77	21.78	643,346	-0.09(-0.40%)
Jun 24, 2015	22.14	22.19	21.67	21.86	505,137	-0.31(-1.40%)
Jun 23, 2015	22.44	22.44	22.13	22.17	644,468	-0.23(-1.03%)
Jun 22, 2015	22.71	22.71	22.30	22.41	433,365	-0.16(-0.70%)
Jun 19, 2015	22.51	22.78	22.23	22.56	853,115	+0.00(+0.00%)
Jun 18, 2015	22.56	22.73	22.48	22.56	631,036	-0.01(-0.06%)
Jun 17, 2015	22.72	22.76	22.55	22.58	273,075	-0.18(-0.79%)
Jun 16, 2015	22.78	22.94	22.55	22.76	352,963	-0.07(-0.30%)
Jun 15, 2015	22.36	23.21	22.17	22.83	525,272	+0.26(+1.15%)
Jun 12, 2015	22.63	22.83	22.42	22.57	502,056	-0.08(-0.37%)
Jun 11, 2015	22.56	22.72	22.39	22.65	580,838	+0.09(+0.41%)
Jun 10, 2015	22.54	22.91	22.30	22.56	1,446,040	+0.19(+0.85%)
Jun 09, 2015	22.29	22.50	21.78	22.37	568,986	-0.01(-0.06%)
Jun 08, 2015	22.66	22.83	22.36	22.38	382,581	-0.34(-1.49%)
Jun 05, 2015	22.95	23.15	22.63	22.72	713,379	-0.28(-1.23%)
Jun 04, 2015	23.24	23.58	22.90	23.00	373,573	-0.31(-1.31%)
Jun 03, 2015	23.35	23.41	23.17	23.31	300,965	+0.06(+0.28%)
Jun 02, 2015	23.50	23.61	23.14	23.25	495,793	-0.32(-1.34%)

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.