Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.13	12.26	12.07	12.09	6,695,671	-0.08(-0.65%)
Aug 28, 2015	12.13	12.24	12.10	12.17	6,535,790	-0.02(-0.16%)
Aug 27, 2015	12.14	12.28	11.90	12.19	10,022,809	+0.19(+1.59%)
Aug 26, 2015	11.96	12.01	11.64	12.00	11,234,162	+0.32(+2.75%)
Aug 25, 2015	11.95	12.10	11.67	11.68	15,920,902	+0.01(+0.11%)
Aug 24, 2015	11.59	12.03	11.09	11.67	31,164,966	-0.62(-5.07%)
Aug 21, 2015	12.66	12.71	12.28	12.29	13,321,471	-0.49(-3.85%)
Aug 20, 2015	12.96	13.04	12.77	12.78	9,017,959	-0.30(-2.31%)
Aug 19, 2015	13.27	13.29	13.02	13.08	7,488,336	-0.28(-2.11%)
Aug 18, 2015	13.41	13.51	13.32	13.36	4,822,074	-0.03(-0.20%)
Aug 17, 2015	13.32	13.40	13.25	13.39	3,559,396	+0.05(+0.34%)
Aug 14, 2015	13.32	13.43	13.28	13.34	5,022,263	-0.02(-0.15%)
Aug 13, 2015	13.38	13.44	13.34	13.36	3,972,597	-0.03(-0.20%)
Aug 12, 2015	13.27	13.44	13.19	13.39	8,555,863	+0.01(+0.10%)
Aug 11, 2015	13.38	13.46	13.31	13.38	6,746,463	-0.10(-0.73%)
Aug 10, 2015	13.45	13.52	13.43	13.47	6,919,456	+0.10(+0.74%)
Aug 07, 2015	13.32	13.40	13.28	13.38	9,977,187	+0.02(+0.15%)
Aug 06, 2015	13.34	13.47	13.30	13.36	14,813,034	+0.03(+0.20%)
Aug 05, 2015	13.36	13.49	13.30	13.33	8,594,886	+0.10(+0.79%)
Aug 04, 2015	13.34	13.43	13.13	13.23	9,565,670	-0.03(-0.25%)
Aug 03, 2015	13.28	13.29	13.05	13.26	11,329,438	-0.01(-0.10%)
Jul 31, 2015	13.21	13.43	12.99	13.27	23,971,232	+0.80(+6.41%)
Jul 30, 2015	12.43	12.57	12.28	12.47	11,122,244	-0.01(-0.10%)
Jul 29, 2015	12.23	12.49	12.21	12.48	8,599,237	+0.26(+2.15%)
Jul 28, 2015	12.11	12.26	11.90	12.22	16,815,060	+0.18(+1.53%)
Jul 27, 2015	12.19	12.21	12.02	12.04	5,211,234	-0.19(-1.55%)
Jul 24, 2015	12.40	12.47	12.20	12.23	4,320,690	-0.16(-1.32%)
Jul 23, 2015	12.53	12.56	12.37	12.39	5,027,157	-0.14(-1.10%)
Jul 22, 2015	12.54	12.67	12.51	12.53	4,896,660	+0.01(+0.05%)
Jul 21, 2015	12.58	12.64	12.48	12.52	5,322,545	-0.07(-0.52%)
Jul 20, 2015	12.57	12.68	12.55	12.59	4,923,774	+0.00(+0.00%)
Jul 17, 2015	12.64	12.69	12.58	12.59	6,854,141	-0.05(-0.36%)
Jul 16, 2015	12.39	12.69	12.39	12.64	10,603,851	+0.20(+1.64%)
Jul 15, 2015	12.56	12.58	12.37	12.43	6,422,922	-0.14(-1.10%)
Jul 14, 2015	12.52	12.61	12.50	12.57	7,348,207	+0.05(+0.42%)
Jul 13, 2015	12.58	12.58	12.45	12.52	5,363,897	+0.04(+0.31%)
Jul 10, 2015	12.49	12.55	12.42	12.48	6,070,506	+0.08(+0.63%)
Jul 09, 2015	12.57	12.62	12.40	12.40	7,322,796	+0.04(+0.32%)
Jul 08, 2015	12.38	12.47	12.35	12.36	10,255,598	-0.16(-1.31%)
Jul 07, 2015	12.52	12.66	12.29	12.52	11,518,013	+0.10(+0.79%)
Jul 06, 2015	12.39	12.46	12.25	12.43	14,814,905	-0.03(-0.21%)
Jul 02, 2015	12.46	12.45	12.45	12.45	29,003,396	-0.92(-6.87%)
Jul 01, 2015	13.44	13.46	13.34	13.37	6,779,872	+0.04(+0.30%)
Jun 30, 2015	13.47	13.51	13.29	13.33	8,529,381	-0.02(-0.15%)
Jun 29, 2015	13.40	13.57	13.34	13.35	9,293,995	-0.16(-1.21%)
Jun 26, 2015	13.75	13.77	13.47	13.51	9,908,337	-0.17(-1.25%)
Jun 25, 2015	13.84	13.84	13.68	13.68	8,745,544	-0.18(-1.28%)
Jun 24, 2015	14.02	14.06	13.83	13.86	4,901,963	-0.19(-1.35%)
Jun 23, 2015	14.08	14.16	14.05	14.05	5,258,644	-0.03(-0.19%)
Jun 22, 2015	14.07	14.08	13.97	14.08	4,054,996	+0.11(+0.80%)
Jun 19, 2015	13.93	13.98	13.84	13.97	9,433,918	+0.01(+0.09%)
Jun 18, 2015	13.89	13.96	13.82	13.95	9,401,711	+0.09(+0.66%)
Jun 17, 2015	14.01	14.05	13.85	13.86	5,577,526	-0.10(-0.70%)
Jun 16, 2015	13.90	13.98	13.84	13.96	4,971,760	+0.07(+0.47%)
Jun 15, 2015	13.96	13.97	13.81	13.89	9,146,332	-0.18(-1.30%)
Jun 12, 2015	14.14	14.16	14.04	14.08	7,092,761	-0.15(-1.08%)
Jun 11, 2015	14.21	14.29	14.17	14.23	6,061,524	+0.04(+0.27%)
Jun 10, 2015	14.04	14.28	14.01	14.19	5,863,922	+0.15(+1.07%)
Jun 09, 2015	14.04	14.14	13.96	14.04	6,812,273	+0.03(+0.23%)
Jun 08, 2015	14.17	14.21	13.99	14.01	6,084,887	-0.16(-1.10%)
Jun 05, 2015	14.25	14.28	14.12	14.17	5,548,603	-0.08(-0.59%)
Jun 04, 2015	14.36	14.46	14.23	14.25	4,075,200	-0.22(-1.53%)
Jun 03, 2015	14.43	14.54	14.39	14.47	5,446,385	+0.07(+0.50%)
Jun 02, 2015	14.31	14.41	14.27	14.40	5,754,817	+0.11(+0.77%)

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.