Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.30	20.73	19.86	20.71	3,738,778	-0.08(-0.37%)
Aug 28, 2015	19.84	21.02	19.77	20.78	5,122,114	+0.97(+4.91%)
Aug 27, 2015	19.13	20.09	18.86	19.81	6,130,391	+0.79(+4.17%)
Aug 26, 2015	19.61	19.61	18.66	19.02	6,458,433	-0.95(-4.77%)
Aug 25, 2015	20.87	21.13	19.53	19.97	6,215,841	-0.83(-3.97%)
Aug 24, 2015	21.95	23.06	20.66	20.80	6,990,953	-1.28(-5.80%)
Aug 21, 2015	23.23	23.48	21.95	22.08	4,937,862	-0.76(-3.32%)
Aug 20, 2015	22.96	23.53	22.82	22.84	6,423,528	+0.64(+2.89%)
Aug 19, 2015	21.02	22.57	20.98	22.20	6,287,172	+1.47(+7.08%)
Aug 18, 2015	20.34	20.95	20.20	20.73	2,911,403	-0.03(-0.12%)
Aug 17, 2015	20.51	20.98	20.22	20.76	3,560,510	+0.77(+3.84%)
Aug 14, 2015	20.78	20.86	19.79	19.99	3,384,699	-0.44(-2.15%)
Aug 13, 2015	20.93	21.46	20.30	20.43	4,482,445	-1.37(-6.27%)
Aug 12, 2015	20.61	21.89	20.61	21.79	6,327,944	+1.80(+9.03%)
Aug 11, 2015	20.06	20.22	19.42	19.99	4,316,046	+0.02(+0.08%)
Aug 10, 2015	18.88	20.07	18.47	19.97	4,405,395	+1.35(+7.24%)
Aug 07, 2015	18.51	19.17	18.48	18.62	3,219,065	+0.13(+0.73%)
Aug 06, 2015	17.93	18.92	17.70	18.49	4,776,708	+0.70(+3.93%)
Aug 05, 2015	18.13	18.40	17.77	17.79	3,220,697	-0.17(-0.94%)
Aug 04, 2015	18.07	18.37	17.79	17.96	3,060,891	+0.12(+0.66%)
Aug 03, 2015	18.51	18.61	17.76	17.84	2,888,455	-0.82(-4.38%)
Jul 31, 2015	18.88	19.09	18.44	18.66	3,705,702	+0.42(+2.31%)
Jul 30, 2015	19.29	19.29	18.04	18.24	4,675,039	-1.47(-7.45%)
Jul 29, 2015	19.46	19.94	19.16	19.70	4,047,210	+0.21(+1.08%)
Jul 28, 2015	19.67	19.91	19.42	19.49	3,304,883	+0.13(+0.65%)
Jul 27, 2015	19.85	20.71	19.15	19.37	4,579,088	-0.77(-3.81%)
Jul 24, 2015	18.66	20.19	18.44	20.13	6,487,092	+1.26(+6.70%)
Jul 23, 2015	19.77	19.80	18.74	18.87	4,122,027	-0.75(-3.82%)
Jul 22, 2015	19.37	20.11	19.02	19.62	4,534,159	-0.06(-0.30%)
Jul 21, 2015	19.58	20.57	19.43	19.68	3,257,454	+0.52(+2.73%)
Jul 20, 2015	19.90	20.17	19.09	19.15	4,348,069	-2.06(-9.70%)
Jul 17, 2015	22.27	22.27	21.13	21.21	3,770,466	-1.27(-5.66%)
Jul 16, 2015	22.59	22.66	22.25	22.48	2,182,024	-0.23(-1.00%)
Jul 15, 2015	22.80	23.04	22.55	22.71	1,856,901	-0.40(-1.75%)
Jul 14, 2015	23.01	23.64	23.01	23.12	1,910,141	+0.00(+0.00%)
Jul 13, 2015	23.24	23.38	22.59	23.12	3,209,711	-0.46(-1.93%)
Jul 10, 2015	24.04	24.15	23.39	23.57	2,382,532	-0.53(-2.20%)
Jul 09, 2015	24.59	24.59	23.88	24.10	1,474,088	+0.02(+0.07%)
Jul 08, 2015	24.23	24.70	23.93	24.09	1,814,937	+0.12(+0.49%)
Jul 07, 2015	24.43	24.47	23.72	23.97	3,307,582	-1.11(-4.44%)
Jul 06, 2015	23.78	25.38	23.74	25.08	3,434,038	+1.11(+4.64%)
Jul 02, 2015	23.50	23.97	23.97	23.97	1,908,038	+0.66(+2.82%)
Jul 01, 2015	23.86	23.98	23.27	23.31	2,388,644	-0.61(-2.54%)
Jun 30, 2015	24.25	24.38	23.73	23.92	2,562,437	-0.56(-2.31%)
Jun 29, 2015	24.61	24.97	24.25	24.48	1,591,900	-0.10(-0.41%)
Jun 26, 2015	24.84	24.94	24.50	24.58	2,311,856	-0.35(-1.42%)
Jun 25, 2015	25.32	25.46	24.81	24.94	1,385,832	-0.39(-1.53%)
Jun 24, 2015	25.31	25.64	25.15	25.33	1,243,936	-0.05(-0.20%)
Jun 23, 2015	25.29	25.62	25.25	25.38	1,050,825	-0.09(-0.36%)
Jun 22, 2015	25.79	25.97	25.44	25.47	1,759,419	-0.62(-2.39%)
Jun 19, 2015	26.50	26.89	25.92	26.09	3,100,920	-0.82(-3.04%)
Jun 18, 2015	26.66	27.10	26.58	26.91	2,475,315	+0.80(+3.07%)
Jun 17, 2015	25.43	26.15	25.12	26.11	2,883,498	+0.61(+2.38%)
Jun 16, 2015	26.04	26.10	25.43	25.50	1,937,123	-0.69(-2.64%)
Jun 15, 2015	25.98	26.62	25.91	26.19	1,508,029	+0.15(+0.58%)
Jun 12, 2015	26.08	26.53	25.88	26.04	1,308,084	-0.26(-0.99%)
Jun 11, 2015	26.42	26.47	26.07	26.30	1,886,206	-0.33(-1.23%)
Jun 10, 2015	26.78	26.93	26.35	26.63	1,582,316	+0.55(+2.10%)
Jun 09, 2015	26.68	26.89	26.06	26.08	2,130,062	-0.39(-1.46%)
Jun 08, 2015	26.14	26.58	26.07	26.47	2,198,089	+0.48(+1.85%)
Jun 05, 2015	26.21	26.40	25.65	25.99	2,367,054	-0.71(-2.65%)
Jun 04, 2015	26.38	26.79	26.35	26.70	1,428,866	-0.14(-0.53%)
Jun 03, 2015	27.27	27.37	26.53	26.84	2,531,234	-0.63(-2.30%)
Jun 02, 2015	27.35	27.67	27.15	27.48	1,774,843	+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.