Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.33	20.75	19.89	20.73	3,734,181	-0.08(-0.37%)
Aug 28, 2015	19.86	21.05	19.79	20.81	5,115,816	+0.97(+4.91%)
Aug 27, 2015	19.15	20.11	18.88	19.84	6,122,854	+0.79(+4.17%)
Aug 26, 2015	19.63	19.63	18.68	19.04	6,450,493	-0.95(-4.77%)
Aug 25, 2015	20.89	21.15	19.55	20.00	6,208,199	-0.83(-3.97%)
Aug 24, 2015	21.98	23.09	20.69	20.82	6,982,359	-1.28(-5.80%)
Aug 21, 2015	23.26	23.51	21.97	22.11	4,931,791	-0.76(-3.32%)
Aug 20, 2015	22.98	23.56	22.85	22.87	6,415,631	+0.64(+2.89%)
Aug 19, 2015	21.04	22.60	21.00	22.23	6,279,443	+1.47(+7.08%)
Aug 18, 2015	20.37	20.98	20.23	20.76	2,907,824	-0.03(-0.12%)
Aug 17, 2015	20.54	21.00	20.24	20.78	3,556,133	+0.77(+3.84%)
Aug 14, 2015	20.81	20.88	19.81	20.01	3,380,538	-0.44(-2.15%)
Aug 13, 2015	20.96	21.48	20.33	20.45	4,476,934	-1.37(-6.27%)
Aug 12, 2015	20.64	21.92	20.64	21.82	6,320,164	+1.81(+9.03%)
Aug 11, 2015	20.09	20.24	19.44	20.01	4,310,740	+0.02(+0.08%)
Aug 10, 2015	18.90	20.10	18.49	20.00	4,399,979	+1.35(+7.24%)
Aug 07, 2015	18.53	19.19	18.50	18.65	3,215,108	+0.14(+0.73%)
Aug 06, 2015	17.95	18.94	17.73	18.51	4,770,836	+0.70(+3.93%)
Aug 05, 2015	18.16	18.43	17.79	17.81	3,216,738	-0.17(-0.94%)
Aug 04, 2015	18.09	18.39	17.81	17.98	3,057,128	+0.12(+0.66%)
Aug 03, 2015	18.54	18.64	17.79	17.86	2,884,904	-0.82(-4.38%)
Jul 31, 2015	18.90	19.11	18.46	18.68	3,701,146	+0.42(+2.31%)
Jul 30, 2015	19.31	19.31	18.06	18.26	4,669,291	-1.47(-7.45%)
Jul 29, 2015	19.48	19.96	19.19	19.73	4,042,235	+0.21(+1.08%)
Jul 28, 2015	19.69	19.94	19.45	19.52	3,300,820	+0.13(+0.65%)
Jul 27, 2015	19.87	20.74	19.18	19.39	4,573,458	-0.77(-3.81%)
Jul 24, 2015	18.68	20.22	18.46	20.16	6,479,116	+1.27(+6.70%)
Jul 23, 2015	19.79	19.83	18.76	18.89	4,116,959	-0.75(-3.82%)
Jul 22, 2015	19.39	20.13	19.04	19.64	4,528,585	-0.06(-0.30%)
Jul 21, 2015	19.61	20.60	19.46	19.70	3,253,449	+0.52(+2.73%)
Jul 20, 2015	19.93	20.19	19.11	19.18	4,342,723	-2.06(-9.70%)
Jul 17, 2015	22.29	22.30	21.15	21.24	3,765,831	-1.27(-5.66%)
Jul 16, 2015	22.61	22.69	22.28	22.51	2,179,341	-0.23(-1.00%)
Jul 15, 2015	22.82	23.07	22.58	22.74	1,854,618	-0.41(-1.75%)
Jul 14, 2015	23.04	23.67	23.04	23.15	1,907,793	+0.00(+0.00%)
Jul 13, 2015	23.27	23.41	22.61	23.15	3,205,765	-0.46(-1.93%)
Jul 10, 2015	24.07	24.18	23.42	23.60	2,379,603	-0.53(-2.20%)
Jul 09, 2015	24.62	24.62	23.91	24.13	1,472,276	+0.02(+0.07%)
Jul 08, 2015	24.26	24.73	23.96	24.12	1,812,706	+0.12(+0.49%)
Jul 07, 2015	24.46	24.50	23.75	24.00	3,303,515	-1.11(-4.44%)
Jul 06, 2015	23.81	25.41	23.77	25.11	3,429,816	+1.11(+4.64%)
Jul 02, 2015	23.53	24.00	24.00	24.00	1,905,692	+0.66(+2.82%)
Jul 01, 2015	23.89	24.01	23.30	23.34	2,385,707	-0.61(-2.54%)
Jun 30, 2015	24.28	24.41	23.76	23.95	2,559,287	-0.57(-2.31%)
Jun 29, 2015	24.64	25.00	24.28	24.51	1,589,943	-0.10(-0.41%)
Jun 26, 2015	24.87	24.97	24.53	24.61	2,309,014	-0.35(-1.42%)
Jun 25, 2015	25.35	25.49	24.84	24.97	1,384,129	-0.39(-1.53%)
Jun 24, 2015	25.34	25.67	25.18	25.36	1,242,407	-0.05(-0.20%)
Jun 23, 2015	25.32	25.65	25.28	25.41	1,049,533	-0.09(-0.36%)
Jun 22, 2015	25.82	26.01	25.47	25.50	1,757,256	-0.62(-2.39%)
Jun 19, 2015	26.53	26.92	25.95	26.12	3,097,108	-0.82(-3.04%)
Jun 18, 2015	26.69	27.14	26.61	26.94	2,472,271	+0.80(+3.07%)
Jun 17, 2015	25.46	26.18	25.15	26.14	2,879,953	+0.61(+2.38%)
Jun 16, 2015	26.07	26.13	25.46	25.53	1,934,742	-0.69(-2.64%)
Jun 15, 2015	26.02	26.65	25.94	26.23	1,506,176	+0.15(+0.58%)
Jun 12, 2015	26.12	26.56	25.91	26.07	1,306,476	-0.26(-0.99%)
Jun 11, 2015	26.45	26.50	26.10	26.34	1,883,887	-0.33(-1.23%)
Jun 10, 2015	26.82	26.96	26.38	26.67	1,580,370	+0.55(+2.10%)
Jun 09, 2015	26.72	26.93	26.09	26.12	2,127,444	-0.39(-1.47%)
Jun 08, 2015	26.17	26.61	26.10	26.50	2,195,387	+0.48(+1.85%)
Jun 05, 2015	26.24	26.44	25.68	26.02	2,364,144	-0.71(-2.65%)
Jun 04, 2015	26.41	26.83	26.39	26.73	1,427,109	-0.14(-0.53%)
Jun 03, 2015	27.31	27.41	26.56	26.88	2,528,123	-0.63(-2.30%)
Jun 02, 2015	27.38	27.70	27.18	27.51	1,772,661	+0.41(+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.