Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	11.23	11.43	11.23	11.33	659,208	-0.16(-1.39%)
Aug 28, 2015	11.58	11.58	11.43	11.49	82,668	-0.50(-4.17%)
Aug 27, 2015	11.73	12.05	11.73	11.99	120,531	+0.28(+2.39%)
Aug 26, 2015	11.54	11.71	11.33	11.71	76,919	-0.04(-0.34%)
Aug 25, 2015	11.93	12.15	11.75	11.75	101,535	+0.06(+0.51%)
Aug 24, 2015	11.36	11.98	11.36	11.69	99,026	-0.53(-4.34%)
Aug 21, 2015	12.45	12.45	12.22	12.22	39,884	-0.28(-2.24%)
Aug 20, 2015	12.56	12.56	12.50	12.50	48,486	-0.19(-1.50%)
Aug 19, 2015	12.75	12.91	12.66	12.69	54,104	-0.30(-2.31%)
Aug 18, 2015	12.88	13.01	12.88	12.99	27,746	-0.20(-1.52%)
Aug 17, 2015	13.11	13.19	13.03	13.19	16,881	-0.12(-0.86%)
Aug 14, 2015	13.31	13.32	13.25	13.30	19,022	+0.08(+0.64%)
Aug 13, 2015	13.13	13.25	13.13	13.22	24,671	-0.03(-0.23%)
Aug 12, 2015	13.32	13.32	13.14	13.25	16,375	-0.20(-1.49%)
Aug 11, 2015	13.43	13.45	13.36	13.45	10,882	-0.25(-1.82%)
Aug 10, 2015	13.65	13.71	13.64	13.70	20,524	+0.11(+0.81%)
Aug 07, 2015	13.71	13.71	13.58	13.59	11,633	+0.15(+1.15%)
Aug 06, 2015	13.42	13.46	13.41	13.44	18,780	-0.09(-0.70%)
Aug 05, 2015	13.70	13.70	13.51	13.53	12,084	+0.03(+0.22%)
Aug 04, 2015	13.55	13.62	13.49	13.50	18,201	-0.03(-0.22%)
Aug 03, 2015	13.52	13.53	13.48	13.53	21,120	-0.07(-0.51%)
Jul 31, 2015	13.66	13.70	13.52	13.60	13,916	-0.03(-0.18%)
Jul 30, 2015	13.54	13.65	13.54	13.62	5,758	-0.12(-0.91%)
Jul 29, 2015	13.68	13.83	13.68	13.75	393,329	-0.04(-0.25%)
Jul 28, 2015	13.65	13.80	13.57	13.79	21,667	+0.21(+1.58%)
Jul 27, 2015	13.57	13.71	13.56	13.57	31,559	-0.47(-3.35%)
Jul 24, 2015	14.15	14.21	14.01	14.04	24,380	-0.20(-1.40%)
Jul 23, 2015	14.28	14.36	14.22	14.24	13,655	-0.00(-0.02%)
Jul 22, 2015	14.24	14.32	14.23	14.24	31,699	-0.10(-0.71%)
Jul 21, 2015	14.61	14.61	14.33	14.35	21,200	+0.01(+0.03%)
Jul 20, 2015	14.26	14.42	14.26	14.34	16,668	-0.12(-0.83%)
Jul 17, 2015	14.51	14.51	14.39	14.46	292,494	+0.12(+0.84%)
Jul 16, 2015	14.27	14.34	14.27	14.34	15,600	+0.12(+0.84%)
Jul 15, 2015	14.36	14.36	14.18	14.22	15,013	-0.26(-1.80%)
Jul 14, 2015	14.27	14.51	14.27	14.48	22,319	-0.03(-0.21%)
Jul 13, 2015	14.48	14.68	14.45	14.51	30,213	+0.07(+0.46%)
Jul 10, 2015	14.31	14.47	14.31	14.44	262,683	+0.52(+3.76%)
Jul 09, 2015	14.06	14.06	13.80	13.92	60,642	+0.27(+1.98%)
Jul 08, 2015	13.63	14.02	13.50	13.65	155,199	-1.16(-7.83%)
Jul 07, 2015	15.07	15.08	14.39	14.81	122,658	-0.62(-4.02%)
Jul 06, 2015	15.55	15.58	15.41	15.43	74,713	-0.73(-4.52%)
Jul 02, 2015		16.16	16.16	16.16	0	+0.11(+0.69%)
Jul 01, 2015	16.13	16.16	16.01	16.05	94,046	-0.09(-0.56%)
Jun 30, 2015	16.18	16.19	16.06	16.14	22,029	+0.37(+2.35%)
Jun 29, 2015	15.70	16.00	15.70	15.77	14,846	-0.37(-2.29%)
Jun 26, 2015	16.35	16.35	16.13	16.14	23,314	-0.33(-2.00%)
Jun 25, 2015	16.55	16.55	16.40	16.47	26,556	-0.42(-2.49%)
Jun 24, 2015	16.90	17.27	16.85	16.89	33,918	+0.10(+0.60%)
Jun 23, 2015	17.02	17.09	16.72	16.79	14,425	-0.14(-0.83%)
Jun 22, 2015	16.82	16.97	16.82	16.93	20,936	+0.38(+2.30%)
Jun 19, 2015		16.60	16.55	16.55	23,478	-0.15(-0.90%)
Jun 18, 2015	16.55	16.70	16.55	16.70	26,343	+0.01(+0.06%)
Jun 17, 2015	16.68	16.78	16.68	16.69	49,928	+0.18(+1.09%)
Jun 16, 2015	16.40	16.51	16.38	16.51	27,537	-0.11(-0.66%)
Jun 15, 2015	16.55	16.70	16.55	16.62	31,547	-0.53(-3.08%)
Jun 12, 2015	17.11	17.16	17.11	17.15	16,991	+0.12(+0.70%)
Jun 11, 2015	16.95	17.07	16.95	17.03	24,379	+0.15(+0.89%)
Jun 10, 2015	16.84	16.88	16.80	16.88	14,782	-0.31(-1.80%)
Jun 09, 2015	17.03	17.20	17.03	17.19	21,149	-0.01(-0.06%)
Jun 08, 2015	17.12	17.25	17.12	17.20	19,759	+0.59(+3.55%)
Jun 05, 2015	16.50	16.61	16.50	16.61	15,623	-0.18(-1.10%)
Jun 04, 2015	16.77	16.94	16.76	16.79	25,451	+0.04(+0.26%)
Jun 03, 2015	16.74	16.81	16.71	16.75	19,022	-0.05(-0.30%)
Jun 02, 2015	16.67	16.86	16.67	16.80	32,304	+0.15(+0.90%)

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.