Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.00	19.19	18.76	19.19	1,182,285	+0.61(+3.26%)
Aug 28, 2015	18.52	18.82	18.31	18.59	555,025	-0.09(-0.49%)
Aug 27, 2015	18.10	18.70	18.06	18.68	448,168	+0.74(+4.15%)
Aug 26, 2015	18.06	18.06	17.47	17.94	488,813	+0.22(+1.27%)
Aug 25, 2015	18.09	18.21	17.63	17.71	841,524	+0.01(+0.06%)
Aug 24, 2015	17.92	18.06	17.31	17.70	1,013,480	-0.81(-4.36%)
Aug 21, 2015	18.84	18.93	18.45	18.51	326,192	-0.17(-0.93%)
Aug 20, 2015	19.11	19.17	18.68	18.68	337,481	-0.33(-1.73%)
Aug 19, 2015	19.36	19.36	18.72	19.01	423,609	-0.54(-2.74%)
Aug 18, 2015	19.63	19.70	19.51	19.55	191,840	-0.35(-1.77%)
Aug 17, 2015	19.65	19.90	19.56	19.90	178,682	+0.10(+0.50%)
Aug 14, 2015	19.98	20.06	19.80	19.80	289,185	-0.37(-1.83%)
Aug 13, 2015	20.19	20.27	20.10	20.17	443,430	-0.16(-0.79%)
Aug 12, 2015	20.20	20.45	20.00	20.33	1,013,466	-0.10(-0.51%)
Aug 11, 2015	20.48	20.50	20.24	20.43	692,317	-0.10(-0.48%)
Aug 10, 2015	20.19	20.68	20.17	20.53	212,153	+0.27(+1.31%)
Aug 07, 2015	20.34	20.49	20.24	20.27	314,681	+0.10(+0.49%)
Aug 06, 2015	20.13	20.31	20.03	20.17	257,617	-0.07(-0.37%)
Aug 05, 2015	20.17	20.25	20.08	20.24	397,391	+0.43(+2.15%)
Aug 04, 2015	19.87	19.94	19.68	19.82	195,880	-0.02(-0.12%)
Aug 03, 2015	20.12	20.17	19.84	19.84	517,452	-0.34(-1.69%)
Jul 31, 2015	20.33	20.34	20.09	20.18	392,655	+0.24(+1.19%)
Jul 30, 2015	20.23	20.29	19.82	19.94	224,972	-0.03(-0.14%)
Jul 29, 2015	19.73	20.16	19.66	19.97	968,564	-0.05(-0.26%)
Jul 28, 2015	19.73	20.07	19.66	20.02	656,615	+0.39(+2.00%)
Jul 27, 2015	19.80	19.81	19.49	19.63	721,924	-0.16(-0.79%)
Jul 24, 2015	20.15	20.17	19.79	19.79	435,060	-0.39(-1.94%)
Jul 23, 2015	20.08	20.18	19.95	20.18	279,372	+0.20(+0.98%)
Jul 22, 2015	19.86	19.98	19.81	19.98	242,119	-0.16(-0.77%)
Jul 21, 2015	20.11	20.25	20.08	20.14	222,734	+0.12(+0.60%)
Jul 20, 2015	20.02	20.06	19.91	20.02	350,494	+0.05(+0.23%)
Jul 17, 2015	20.00	20.04	19.85	19.97	238,361	-0.03(-0.14%)
Jul 16, 2015	20.29	20.31	20.00	20.00	237,048	+0.01(+0.06%)
Jul 15, 2015	20.17	20.33	19.99	19.99	578,437	-0.17(-0.83%)
Jul 14, 2015	20.05	20.16	19.99	20.16	281,539	+0.11(+0.55%)
Jul 13, 2015	20.19	20.19	20.00	20.05	470,871	-0.27(-1.31%)
Jul 10, 2015	20.43	20.49	20.14	20.31	1,517,436	+0.68(+3.47%)
Jul 09, 2015	19.40	19.77	19.23	19.63	752,816	+0.78(+4.13%)
Jul 08, 2015	19.09	19.11	18.82	18.85	2,589,496	-0.03(-0.15%)
Jul 07, 2015	18.96	19.02	18.50	18.88	1,537,254	-0.43(-2.24%)
Jul 06, 2015	19.58	19.62	19.24	19.32	761,027	-1.07(-5.23%)
Jul 02, 2015	20.47	20.38	20.38	20.38	536,783	+0.07(+0.34%)
Jul 01, 2015	20.71	20.71	20.31	20.31	442,947	-0.20(-0.98%)
Jun 30, 2015	20.89	20.94	20.43	20.51	719,314	-0.17(-0.84%)
Jun 29, 2015	20.92	21.15	20.69	20.69	2,931,941	-0.88(-4.09%)
Jun 26, 2015	21.71	21.84	21.57	21.57	377,193	-0.19(-0.87%)
Jun 25, 2015	21.78	21.79	21.59	21.76	517,275	+0.07(+0.32%)
Jun 24, 2015	21.71	21.87	21.68	21.69	627,506	-0.16(-0.71%)
Jun 23, 2015	21.69	21.85	21.69	21.85	4,297,658	-0.14(-0.66%)
Jun 22, 2015	21.54	22.09	21.50	21.99	3,579,585	+1.06(+5.04%)
Jun 19, 2015	20.88	20.99	20.83	20.94	245,102	+0.16(+0.78%)
Jun 18, 2015	20.71	21.36	20.65	20.77	690,895	+0.31(+1.52%)
Jun 17, 2015	20.68	20.69	20.27	20.46	2,465,904	-0.08(-0.39%)
Jun 16, 2015	20.17	20.54	20.17	20.54	768,424	+0.09(+0.45%)
Jun 15, 2015	20.37	20.56	20.36	20.45	345,331	-0.38(-1.83%)
Jun 12, 2015	20.86	20.96	20.65	20.83	749,575	-0.37(-1.74%)
Jun 11, 2015	21.36	21.45	21.04	21.20	1,793,479	-0.12(-0.54%)
Jun 10, 2015	21.10	21.42	21.06	21.32	288,706	+0.92(+4.49%)
Jun 09, 2015	20.51	20.57	20.36	20.40	530,963	+0.12(+0.57%)
Jun 08, 2015	20.24	20.42	20.16	20.28	661,870	-0.10(-0.51%)
Jun 05, 2015	20.12	20.44	20.08	20.39	992,822	-0.31(-1.48%)
Jun 04, 2015	20.85	21.03	20.56	20.69	1,299,158	-0.29(-1.37%)
Jun 03, 2015	21.07	21.22	20.95	20.98	4,020,908	-0.03(-0.14%)
Jun 02, 2015	20.88	21.11	20.86	21.01	346,632	+0.55(+2.68%)

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.