Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.82	20.18	19.33	19.84	1,248,578	-0.17(-0.84%)
Aug 28, 2015	19.33	20.15	19.21	20.01	1,333,577	+0.56(+2.89%)
Aug 27, 2015	18.75	19.51	18.51	19.45	1,523,964	+1.16(+6.37%)
Aug 26, 2015	18.16	18.32	17.73	18.28	1,211,354	+0.43(+2.44%)
Aug 25, 2015	18.12	18.54	17.85	17.85	1,377,632	+0.26(+1.48%)
Aug 24, 2015	17.70	18.50	16.98	17.59	2,378,815	-1.00(-5.40%)
Aug 21, 2015	19.05	19.29	18.59	18.59	1,388,056	-0.46(-2.39%)
Aug 20, 2015	19.19	19.64	18.98	19.05	946,509	-0.33(-1.70%)
Aug 19, 2015	19.23	19.59	18.94	19.38	920,564	+0.03(+0.15%)
Aug 18, 2015	19.66	19.66	19.19	19.35	681,044	-0.34(-1.75%)
Aug 17, 2015	19.36	19.78	19.36	19.69	1,249,760	+0.33(+1.70%)
Aug 14, 2015	19.47	19.85	19.19	19.36	773,669	+0.08(+0.40%)
Aug 13, 2015	19.62	19.91	19.13	19.28	881,706	-0.51(-2.59%)
Aug 12, 2015	19.30	20.02	19.19	19.80	1,142,972	+0.52(+2.69%)
Aug 11, 2015	19.78	19.80	19.14	19.28	1,456,625	-0.57(-2.86%)
Aug 10, 2015	19.45	20.34	19.45	19.85	1,596,196	+0.41(+2.13%)
Aug 07, 2015	19.36	19.67	19.22	19.43	846,325	+0.11(+0.54%)
Aug 06, 2015	19.45	19.90	18.69	19.33	2,770,311	-0.20(-1.01%)
Aug 05, 2015	20.77	20.94	19.36	19.52	2,310,317	-1.12(-5.43%)
Aug 04, 2015	20.73	20.84	20.29	20.64	1,942,559	-0.09(-0.43%)
Aug 03, 2015	21.39	21.57	20.57	20.73	1,678,853	-0.89(-4.10%)
Jul 31, 2015	21.91	22.36	21.33	21.62	1,664,186	-0.94(-4.15%)
Jul 30, 2015	22.36	22.66	21.96	22.56	1,052,672	+0.10(+0.43%)
Jul 29, 2015	21.81	22.53	21.55	22.46	1,074,939	+0.66(+3.03%)
Jul 28, 2015	21.01	21.96	20.98	21.80	1,651,613	+0.71(+3.36%)
Jul 27, 2015	20.73	21.18	20.32	21.09	1,126,021	+0.30(+1.46%)
Jul 24, 2015	21.12	21.30	20.72	20.79	1,072,717	-0.25(-1.18%)
Jul 23, 2015	20.97	21.11	20.81	21.04	1,997,189	+0.17(+0.79%)
Jul 22, 2015	21.39	21.58	20.70	20.87	1,196,219	-0.58(-2.73%)
Jul 21, 2015	21.41	21.66	21.26	21.46	1,067,125	+0.06(+0.29%)
Jul 20, 2015	22.10	22.26	21.24	21.39	1,379,155	-0.66(-2.99%)
Jul 17, 2015	22.37	22.42	21.85	22.05	903,776	-0.36(-1.60%)
Jul 16, 2015	22.83	22.89	22.32	22.41	908,975	-0.43(-1.87%)
Jul 15, 2015	23.11	23.18	22.78	22.84	852,239	-0.34(-1.48%)
Jul 14, 2015	23.01	23.39	22.97	23.18	831,285	+0.16(+0.69%)
Jul 13, 2015	23.31	23.67	22.88	23.02	1,294,101	-0.27(-1.15%)
Jul 10, 2015	23.31	23.47	23.18	23.29	466,768	+0.18(+0.77%)
Jul 09, 2015	23.16	23.39	23.03	23.11	591,694	+0.14(+0.63%)
Jul 08, 2015	23.59	23.66	22.89	22.97	702,389	-0.71(-2.99%)
Jul 07, 2015	22.87	23.73	22.71	23.68	1,118,162	+0.78(+3.43%)
Jul 06, 2015	23.12	23.25	22.77	22.89	634,237	-0.42(-1.80%)
Jul 02, 2015	22.89	23.31	23.31	23.31	1,278,682	+0.43(+1.86%)
Jul 01, 2015	22.86	23.18	22.65	22.89	1,167,671	-0.04(-0.18%)
Jun 30, 2015	23.35	23.60	22.65	22.93	2,107,690	-0.32(-1.36%)
Jun 29, 2015	23.82	23.90	23.18	23.24	1,646,618	-0.78(-3.24%)
Jun 26, 2015	24.20	24.28	23.91	24.02	1,121,869	-0.25(-1.02%)
Jun 25, 2015	24.88	25.00	24.22	24.27	1,003,373	-0.63(-2.54%)
Jun 24, 2015	25.10	25.21	24.78	24.90	837,879	-0.28(-1.12%)
Jun 23, 2015	25.27	25.51	25.06	25.18	1,528,236	-0.14(-0.57%)
Jun 22, 2015	24.70	25.39	24.52	25.33	1,009,360	+0.84(+3.43%)
Jun 19, 2015	24.88	24.94	24.34	24.49	1,658,971	-0.51(-2.04%)
Jun 18, 2015	24.84	25.09	24.78	25.00	615,945	+0.14(+0.58%)
Jun 17, 2015	24.98	25.11	24.63	24.85	548,321	-0.10(-0.41%)
Jun 16, 2015	25.11	25.21	24.82	24.96	494,422	-0.17(-0.68%)
Jun 15, 2015	24.73	25.27	24.41	25.13	745,258	+0.56(+2.27%)
Jun 12, 2015	24.74	24.90	24.42	24.57	853,943	-0.25(-1.03%)
Jun 11, 2015	24.93	25.04	24.79	24.83	412,287	-0.10(-0.39%)
Jun 10, 2015	25.02	25.07	24.80	24.92	479,563	+0.06(+0.25%)
Jun 09, 2015	24.83	25.03	24.79	24.86	577,606	+0.08(+0.31%)
Jun 08, 2015	25.03	25.10	24.75	24.78	785,998	-0.26(-1.04%)
Jun 05, 2015	24.87	25.19	24.76	25.05	608,305	+0.08(+0.33%)
Jun 04, 2015	25.35	25.38	24.87	24.96	677,210	-0.41(-1.63%)
Jun 03, 2015	25.46	25.50	25.29	25.38	838,250	-0.23(-0.91%)
Jun 02, 2015	25.46	25.67	25.28	25.61	787,631	+0.21(+0.84%)

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.