Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.14	12.27	12.08	12.10	6,690,792	-0.08(-0.65%)
Aug 28, 2015	12.14	12.25	12.11	12.18	6,531,027	-0.02(-0.16%)
Aug 27, 2015	12.15	12.29	11.91	12.20	10,015,505	+0.19(+1.58%)
Aug 26, 2015	11.97	12.01	11.65	12.01	11,225,976	+0.32(+2.75%)
Aug 25, 2015	11.96	12.11	11.67	11.69	15,909,301	+0.01(+0.11%)
Aug 24, 2015	11.60	12.04	11.10	11.67	31,142,256	-0.62(-5.07%)
Aug 21, 2015	12.66	12.72	12.28	12.30	13,311,765	-0.49(-3.85%)
Aug 20, 2015	12.97	13.05	12.78	12.79	9,011,388	-0.30(-2.31%)
Aug 19, 2015	13.28	13.30	13.03	13.09	7,482,879	-0.28(-2.11%)
Aug 18, 2015	13.42	13.52	13.33	13.37	4,818,561	-0.03(-0.20%)
Aug 17, 2015	13.33	13.41	13.26	13.40	3,556,802	+0.05(+0.34%)
Aug 14, 2015	13.33	13.44	13.28	13.35	5,018,604	-0.02(-0.15%)
Aug 13, 2015	13.39	13.45	13.35	13.37	3,969,703	-0.03(-0.20%)
Aug 12, 2015	13.28	13.45	13.20	13.40	8,549,629	+0.01(+0.10%)
Aug 11, 2015	13.39	13.47	13.32	13.39	6,741,547	-0.10(-0.73%)
Aug 10, 2015	13.46	13.53	13.44	13.48	6,914,414	+0.10(+0.74%)
Aug 07, 2015	13.33	13.41	13.29	13.39	9,969,917	+0.02(+0.15%)
Aug 06, 2015	13.35	13.48	13.31	13.37	14,802,240	+0.03(+0.20%)
Aug 05, 2015	13.37	13.50	13.31	13.34	8,588,623	+0.11(+0.79%)
Aug 04, 2015	13.35	13.44	13.14	13.24	9,558,700	-0.03(-0.25%)
Aug 03, 2015	13.29	13.30	13.06	13.27	11,321,182	-0.01(-0.10%)
Jul 31, 2015	13.22	13.44	13.00	13.28	23,953,766	+0.80(+6.41%)
Jul 30, 2015	12.43	12.58	12.29	12.48	11,114,140	-0.01(-0.10%)
Jul 29, 2015	12.24	12.50	12.22	12.49	8,592,971	+0.26(+2.15%)
Jul 28, 2015	12.12	12.27	11.91	12.23	16,802,808	+0.18(+1.53%)
Jul 27, 2015	12.20	12.22	12.03	12.05	5,207,436	-0.19(-1.55%)
Jul 24, 2015	12.41	12.48	12.21	12.24	4,317,542	-0.16(-1.32%)
Jul 23, 2015	12.54	12.57	12.38	12.40	5,023,494	-0.14(-1.10%)
Jul 22, 2015	12.55	12.68	12.52	12.54	4,893,092	+0.01(+0.05%)
Jul 21, 2015	12.59	12.64	12.49	12.53	5,318,667	-0.07(-0.52%)
Jul 20, 2015	12.58	12.69	12.56	12.60	4,920,186	+0.00(+0.00%)
Jul 17, 2015	12.64	12.70	12.59	12.60	6,849,146	-0.05(-0.36%)
Jul 16, 2015	12.40	12.70	12.40	12.64	10,596,124	+0.20(+1.64%)
Jul 15, 2015	12.57	12.59	12.38	12.44	6,418,242	-0.14(-1.10%)
Jul 14, 2015	12.53	12.62	12.51	12.58	7,342,852	+0.05(+0.42%)
Jul 13, 2015	12.59	12.59	12.46	12.53	5,359,989	+0.04(+0.32%)
Jul 10, 2015	12.50	12.56	12.43	12.49	6,066,083	+0.08(+0.64%)
Jul 09, 2015	12.58	12.63	12.41	12.41	7,317,460	+0.04(+0.32%)
Jul 08, 2015	12.39	12.48	12.36	12.37	10,248,125	-0.16(-1.31%)
Jul 07, 2015	12.53	12.66	12.30	12.53	11,509,620	+0.10(+0.79%)
Jul 06, 2015	12.40	12.47	12.26	12.43	14,804,110	-0.03(-0.21%)
Jul 02, 2015	12.47	12.46	12.46	12.46	28,982,262	-0.92(-6.87%)
Jul 01, 2015	13.45	13.47	13.35	13.38	6,774,932	+0.04(+0.30%)
Jun 30, 2015	13.48	13.52	13.30	13.34	8,523,166	-0.02(-0.15%)
Jun 29, 2015	13.41	13.58	13.35	13.36	9,287,223	-0.16(-1.21%)
Jun 26, 2015	13.76	13.78	13.48	13.52	9,901,117	-0.17(-1.25%)
Jun 25, 2015	13.85	13.85	13.69	13.69	8,739,172	-0.18(-1.28%)
Jun 24, 2015	14.03	14.07	13.84	13.87	4,898,391	-0.19(-1.35%)
Jun 23, 2015	14.09	14.17	14.06	14.06	5,254,813	-0.03(-0.19%)
Jun 22, 2015	14.08	14.09	13.98	14.09	4,052,041	+0.11(+0.80%)
Jun 19, 2015	13.94	13.99	13.85	13.98	9,427,044	+0.01(+0.09%)
Jun 18, 2015	13.90	13.97	13.83	13.96	9,394,860	+0.09(+0.66%)
Jun 17, 2015	14.02	14.06	13.86	13.87	5,573,462	-0.10(-0.70%)
Jun 16, 2015	13.91	13.99	13.85	13.97	4,968,137	+0.07(+0.47%)
Jun 15, 2015	13.97	13.98	13.82	13.90	9,139,667	-0.18(-1.30%)
Jun 12, 2015	14.15	14.17	14.05	14.09	7,087,592	-0.15(-1.08%)
Jun 11, 2015	14.22	14.30	14.18	14.24	6,057,107	+0.04(+0.28%)
Jun 10, 2015	14.05	14.29	14.02	14.20	5,859,650	+0.15(+1.07%)
Jun 09, 2015	14.05	14.15	13.97	14.05	6,807,309	+0.03(+0.23%)
Jun 08, 2015	14.18	14.22	14.00	14.02	6,080,454	-0.16(-1.10%)
Jun 05, 2015	14.26	14.29	14.13	14.18	5,544,560	-0.08(-0.59%)
Jun 04, 2015	14.37	14.47	14.24	14.26	4,072,231	-0.22(-1.53%)
Jun 03, 2015	14.44	14.56	14.40	14.48	5,442,416	+0.07(+0.50%)
Jun 02, 2015	14.32	14.43	14.28	14.41	5,750,624	+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.