Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.97	19.19	18.61	19.02	39,758	+0.05(+0.29%)
Aug 28, 2015	18.46	19.26	17.76	18.97	24,902	+0.44(+2.39%)
Aug 27, 2015	18.71	19.40	17.91	18.52	47,991	+0.55(+3.06%)
Aug 26, 2015	17.64	18.00	17.33	17.97	80,265	+0.37(+2.10%)
Aug 25, 2015	18.67	18.67	17.52	17.60	62,097	-0.64(-3.51%)
Aug 24, 2015	18.05	18.82	17.90	18.24	57,672	-0.59(-3.12%)
Aug 21, 2015	18.58	18.96	18.39	18.83	60,985	-0.05(-0.29%)
Aug 20, 2015	18.97	19.25	18.75	18.88	50,968	-0.16(-0.85%)
Aug 19, 2015	18.96	19.23	18.88	19.05	61,354	-0.05(-0.24%)
Aug 18, 2015	19.36	19.44	18.96	19.09	37,831	-0.40(-2.04%)
Aug 17, 2015	19.38	19.55	19.31	19.49	22,644	-0.02(-0.09%)
Aug 14, 2015	18.96	19.53	18.96	19.51	16,458	+0.48(+2.51%)
Aug 13, 2015	19.08	19.23	18.96	19.03	25,516	-0.03(-0.14%)
Aug 12, 2015	18.96	19.29	18.79	19.06	31,206	+0.02(+0.10%)
Aug 11, 2015	19.15	19.21	18.70	19.04	42,307	-0.23(-1.22%)
Aug 10, 2015	19.50	19.57	19.07	19.27	53,442	-0.24(-1.25%)
Aug 07, 2015	19.52	19.63	19.26	19.52	14,498	+0.00(+0.00%)
Aug 06, 2015	19.99	19.99	19.33	19.52	24,714	-0.36(-1.82%)
Aug 05, 2015	19.53	19.90	19.22	19.88	34,330	+0.43(+2.23%)
Aug 04, 2015	19.63	19.64	19.41	19.44	28,707	-0.26(-1.33%)
Aug 03, 2015	20.09	20.57	19.41	19.71	78,620	-0.33(-1.62%)
Jul 31, 2015	19.05	20.57	18.07	20.03	127,748	-0.04(-0.18%)
Jul 30, 2015	19.79	20.18	19.68	20.07	33,838	+0.23(+1.18%)
Jul 29, 2015	20.83	20.83	19.83	19.83	71,131	-0.73(-3.56%)
Jul 28, 2015	20.58	20.72	19.89	20.56	62,004	+0.13(+0.62%)
Jul 27, 2015	20.25	20.46	19.64	20.44	41,820	-0.14(-0.70%)
Jul 24, 2015	20.82	20.90	20.58	20.58	30,056	-0.34(-1.64%)
Jul 23, 2015	20.82	20.99	20.67	20.93	26,204	+0.16(+0.78%)
Jul 22, 2015	20.99	21.17	20.58	20.76	49,664	-0.36(-1.71%)
Jul 21, 2015	21.61	21.81	21.03	21.12	33,216	-0.55(-2.54%)
Jul 20, 2015	21.86	21.86	21.57	21.67	34,495	-0.22(-0.99%)
Jul 17, 2015	21.86	21.95	21.67	21.89	14,295	+0.08(+0.37%)
Jul 16, 2015	21.86	22.01	21.48	21.81	36,834	-0.02(-0.08%)
Jul 15, 2015	21.99	22.14	21.68	21.83	20,962	-0.22(-0.98%)
Jul 14, 2015	21.95	22.34	21.85	22.04	47,440	-0.05(-0.20%)
Jul 13, 2015	21.69	22.13	21.56	22.09	65,196	+0.32(+1.49%)
Jul 10, 2015	21.74	21.96	21.47	21.76	24,950	+0.19(+0.88%)
Jul 09, 2015	21.70	21.85	21.24	21.58	44,149	+0.22(+1.01%)
Jul 08, 2015	21.56	21.56	21.19	21.36	38,258	-0.34(-1.58%)
Jul 07, 2015	21.98	21.98	21.11	21.70	41,204	-0.18(-0.83%)
Jul 06, 2015	21.84	22.13	21.51	21.88	44,710	-0.02(-0.08%)
Jul 02, 2015	22.41	21.90	21.90	21.90	59,154	-0.51(-2.26%)
Jul 01, 2015	22.65	22.67	22.15	22.41	43,537	+0.07(+0.32%)
Jun 30, 2015	22.47	22.79	22.04	22.33	345,486	-0.11(-0.48%)
Jun 29, 2015	22.21	22.84	22.07	22.44	114,051	+0.28(+1.26%)
Jun 26, 2015	22.57	22.92	22.16	22.16	197,714	-0.51(-2.27%)
Jun 25, 2015	22.72	23.18	22.28	22.68	81,638	-0.04(-0.16%)
Jun 24, 2015	22.98	23.20	22.58	22.71	29,927	-0.27(-1.18%)
Jun 23, 2015	23.08	23.26	22.64	22.98	43,825	-0.05(-0.24%)
Jun 22, 2015	24.07	24.07	22.87	23.04	58,114	-0.98(-4.10%)
Jun 19, 2015	22.89	24.52	22.68	24.02	199,158	+1.19(+5.22%)
Jun 18, 2015	22.37	22.98	22.32	22.83	46,185	+0.60(+2.68%)
Jun 17, 2015	22.53	22.67	22.20	22.23	37,662	-0.30(-1.32%)
Jun 16, 2015	21.75	22.62	21.22	22.53	61,167	+0.83(+3.83%)
Jun 15, 2015	21.98	22.04	21.24	21.70	87,815	-0.33(-1.52%)
Jun 12, 2015	22.17	22.29	21.99	22.04	23,526	-0.22(-0.97%)
Jun 11, 2015	22.23	22.25	21.95	22.25	39,203	+0.12(+0.53%)
Jun 10, 2015	22.10	22.37	21.89	22.13	52,666	+0.23(+1.03%)
Jun 09, 2015	22.01	22.15	21.75	21.91	59,865	-0.22(-0.98%)
Jun 08, 2015	22.50	22.50	21.85	22.13	110,668	-0.34(-1.53%)
Jun 05, 2015	22.33	22.53	21.82	22.47	41,670	+0.23(+1.01%)
Jun 04, 2015	22.75	22.86	22.12	22.24	28,278	-0.53(-2.34%)
Jun 03, 2015	22.48	22.92	22.48	22.78	45,258	+0.36(+1.61%)
Jun 02, 2015	22.57	22.96	22.40	22.41	49,282	-0.27(-1.19%)

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.