Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.14	17.50	16.77	17.49	4,427,707	-0.06(-0.37%)
Aug 28, 2015	16.75	17.75	16.69	17.55	6,065,944	+0.90(+5.38%)
Aug 27, 2015	16.08	16.89	15.85	16.65	7,292,842	+0.67(+4.17%)
Aug 26, 2015	16.48	16.48	15.68	15.99	7,683,088	-0.80(-4.77%)
Aug 25, 2015	17.54	17.76	16.41	16.79	7,394,495	-0.69(-3.97%)
Aug 24, 2015	18.45	19.38	17.37	17.48	8,316,585	-1.08(-5.80%)
Aug 21, 2015	19.53	19.74	18.45	18.56	5,874,185	-0.64(-3.32%)
Aug 20, 2015	19.30	19.78	19.18	19.20	7,641,565	+0.54(+2.89%)
Aug 19, 2015	17.67	18.97	17.63	18.66	7,479,353	+1.23(+7.08%)
Aug 18, 2015	17.10	17.61	16.98	17.43	3,463,467	-0.02(-0.12%)
Aug 17, 2015	17.24	17.63	16.99	17.45	4,235,658	+0.64(+3.84%)
Aug 14, 2015	17.47	17.53	16.63	16.80	4,026,509	-0.37(-2.15%)
Aug 13, 2015	17.60	18.04	17.07	17.17	5,332,411	-1.15(-6.27%)
Aug 12, 2015	17.33	18.40	17.33	18.32	7,527,855	+1.52(+9.03%)
Aug 11, 2015	16.87	16.99	16.32	16.80	5,134,460	+0.01(+0.08%)
Aug 10, 2015	15.87	16.87	15.53	16.79	5,240,751	+1.13(+7.24%)
Aug 07, 2015	15.56	16.12	15.53	15.65	3,829,468	+0.11(+0.73%)
Aug 06, 2015	15.07	15.90	14.88	15.54	5,682,473	+0.59(+3.93%)
Aug 05, 2015	15.24	15.47	14.94	14.95	3,831,410	-0.14(-0.94%)
Aug 04, 2015	15.19	15.44	14.95	15.10	3,641,301	+0.10(+0.66%)
Aug 03, 2015	15.56	15.65	14.93	15.00	3,436,167	-0.69(-4.38%)
Jul 31, 2015	15.87	16.04	15.50	15.68	4,408,381	+0.35(+2.31%)
Jul 30, 2015	16.21	16.21	15.17	15.33	5,561,525	-1.23(-7.45%)
Jul 29, 2015	16.36	16.76	16.11	16.56	4,814,647	+0.18(+1.08%)
Jul 28, 2015	16.53	16.74	16.33	16.38	3,931,559	+0.11(+0.65%)
Jul 27, 2015	16.68	17.41	16.10	16.28	5,447,379	-0.64(-3.81%)
Jul 24, 2015	15.68	16.97	15.50	16.92	7,717,181	+1.06(+6.70%)
Jul 23, 2015	16.62	16.65	15.75	15.86	4,903,650	-0.63(-3.83%)
Jul 22, 2015	16.28	16.90	15.99	16.49	5,393,931	-0.05(-0.30%)
Jul 21, 2015	16.46	17.29	16.34	16.54	3,875,136	+0.44(+2.73%)
Jul 20, 2015	16.73	16.95	16.04	16.10	5,172,554	-1.73(-9.70%)
Jul 17, 2015	18.72	18.72	17.76	17.83	4,485,427	-1.07(-5.66%)
Jul 16, 2015	18.99	19.05	18.70	18.90	2,595,782	-0.19(-1.00%)
Jul 15, 2015	19.16	19.37	18.96	19.09	2,209,008	-0.34(-1.75%)
Jul 14, 2015	19.34	19.88	19.34	19.43	2,272,344	+0.00(+0.00%)
Jul 13, 2015	19.54	19.65	18.99	19.43	3,818,340	-0.38(-1.93%)
Jul 10, 2015	20.21	20.30	19.66	19.81	2,834,310	-0.45(-2.20%)
Jul 09, 2015	20.67	20.67	20.07	20.26	1,753,606	+0.01(+0.07%)
Jul 08, 2015	20.37	20.76	20.12	20.25	2,159,088	+0.10(+0.49%)
Jul 07, 2015	20.54	20.57	19.94	20.15	3,934,769	-0.94(-4.44%)
Jul 06, 2015	19.99	21.33	19.96	21.08	4,085,204	+0.94(+4.64%)
Jul 02, 2015	19.76	20.15	20.15	20.15	2,269,842	+0.55(+2.82%)
Jul 01, 2015	20.06	20.16	19.56	19.60	2,841,581	-0.51(-2.54%)
Jun 30, 2015	20.39	20.50	19.95	20.11	3,048,329	-0.47(-2.31%)
Jun 29, 2015	20.69	20.99	20.39	20.58	1,893,758	-0.08(-0.41%)
Jun 26, 2015	20.88	20.96	20.59	20.67	2,750,233	-0.30(-1.42%)
Jun 25, 2015	21.28	21.40	20.86	20.96	1,648,616	-0.33(-1.53%)
Jun 24, 2015	21.27	21.55	21.14	21.29	1,479,813	-0.04(-0.20%)
Jun 23, 2015	21.26	21.54	21.23	21.33	1,250,084	-0.08(-0.36%)
Jun 22, 2015	21.68	21.83	21.38	21.41	2,093,043	-0.52(-2.39%)
Jun 19, 2015	22.27	22.60	21.78	21.93	3,688,920	-0.69(-3.04%)
Jun 18, 2015	22.41	22.78	22.34	22.62	2,944,687	+0.67(+3.07%)
Jun 17, 2015	21.37	21.98	21.12	21.95	3,430,270	+0.51(+2.38%)
Jun 16, 2015	21.89	21.94	21.37	21.44	2,304,443	-0.58(-2.64%)
Jun 15, 2015	21.84	22.37	21.78	22.02	1,793,984	+0.13(+0.58%)
Jun 12, 2015	21.93	22.30	21.76	21.89	1,556,124	-0.22(-0.99%)
Jun 11, 2015	22.21	22.25	21.91	22.11	2,243,870	-0.28(-1.23%)
Jun 10, 2015	22.51	22.64	22.15	22.39	1,882,356	+0.46(+2.10%)
Jun 09, 2015	22.43	22.61	21.91	21.93	2,533,967	-0.33(-1.46%)
Jun 08, 2015	21.97	22.34	21.91	22.25	2,614,893	+0.40(+1.85%)
Jun 05, 2015	22.03	22.20	21.56	21.85	2,815,897	-0.60(-2.65%)
Jun 04, 2015	22.17	22.52	22.15	22.44	1,699,809	-0.12(-0.53%)
Jun 03, 2015	22.93	23.01	22.30	22.56	3,011,210	-0.53(-2.30%)
Jun 02, 2015	22.99	23.26	22.82	23.10	2,111,391	+0.35(+1.53%)

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.