Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.74	19.84	19.65	19.76	961,616	-0.03(-0.16%)
Aug 28, 2015	19.82	19.89	19.75	19.79	1,248,807	-0.16(-0.79%)
Aug 27, 2015	19.86	19.97	19.77	19.95	1,828,815	+0.19(+0.96%)
Aug 26, 2015	19.77	19.78	19.34	19.76	2,152,638	+0.41(+2.12%)
Aug 25, 2015	19.99	19.99	19.28	19.35	3,318,473	+0.08(+0.41%)
Aug 24, 2015	19.46	19.77	18.82	19.27	4,304,729	-0.58(-2.94%)
Aug 21, 2015	20.18	20.31	19.77	19.86	1,567,268	-0.32(-1.57%)
Aug 20, 2015	20.46	20.46	20.16	20.17	855,262	-0.51(-2.48%)
Aug 19, 2015	20.60	20.77	20.51	20.68	1,077,885	-0.13(-0.61%)
Aug 18, 2015	20.88	20.89	20.76	20.81	433,651	-0.21(-1.01%)
Aug 17, 2015	20.83	21.04	20.78	21.02	295,817	+0.00(+0.00%)
Aug 14, 2015	20.95	21.06	20.91	21.02	368,919	-0.03(-0.15%)
Aug 13, 2015	21.04	21.13	21.00	21.06	467,646	-0.08(-0.37%)
Aug 12, 2015	20.99	21.14	20.80	21.14	814,821	-0.24(-1.14%)
Aug 11, 2015	21.45	21.47	21.29	21.38	2,105,957	-0.29(-1.35%)
Aug 10, 2015	21.46	21.69	21.44	21.67	623,293	+0.24(+1.11%)
Aug 07, 2015	21.32	21.45	21.28	21.44	622,569	-0.02(-0.11%)
Aug 06, 2015	21.50	21.53	21.40	21.46	570,748	+0.08(+0.37%)
Aug 05, 2015	21.35	21.44	21.32	21.38	612,234	+0.24(+1.12%)
Aug 04, 2015	21.21	21.26	21.09	21.14	695,882	-0.06(-0.30%)
Aug 03, 2015	21.26	21.32	21.13	21.21	1,709,383	+0.06(+0.26%)
Jul 31, 2015	21.23	21.28	21.10	21.15	609,707	+0.22(+1.06%)
Jul 30, 2015	20.87	20.94	20.72	20.93	826,413	-0.03(-0.15%)
Jul 29, 2015	20.87	21.10	20.87	20.96	1,641,971	+0.02(+0.11%)
Jul 28, 2015	20.80	20.95	20.71	20.94	1,709,132	+0.23(+1.11%)
Jul 27, 2015	20.84	20.86	20.68	20.71	749,200	-0.23(-1.09%)
Jul 24, 2015	21.08	21.10	20.91	20.94	698,568	-0.14(-0.67%)
Jul 23, 2015	21.14	21.21	21.06	21.08	688,129	+0.02(+0.11%)
Jul 22, 2015	20.96	21.06	20.95	21.06	372,042	-0.09(-0.45%)
Jul 21, 2015	21.12	21.17	21.10	21.15	559,044	+0.03(+0.15%)
Jul 20, 2015	21.18	21.18	21.11	21.12	360,265	+0.06(+0.30%)
Jul 17, 2015	21.10	21.10	21.00	21.06	897,939	-0.06(-0.26%)
Jul 16, 2015	21.14	21.19	21.07	21.11	682,281	+0.22(+1.06%)
Jul 15, 2015	20.96	20.99	20.79	20.89	918,187	-0.10(-0.49%)
Jul 14, 2015	20.91	21.02	20.86	20.99	821,947	+0.17(+0.80%)
Jul 13, 2015	20.91	20.92	20.80	20.83	861,156	-0.03(-0.15%)
Jul 10, 2015	20.82	20.91	20.69	20.86	3,405,422	+1.06(+5.34%)
Jul 09, 2015	19.93	20.01	19.78	19.80	801,310	+0.39(+1.99%)
Jul 08, 2015	19.57	19.58	19.34	19.41	1,495,806	-0.32(-1.64%)
Jul 07, 2015	19.42	19.79	19.14	19.74	1,763,209	+0.03(+0.16%)
Jul 06, 2015	19.97	19.98	19.61	19.71	1,652,060	-0.66(-3.26%)
Jul 02, 2015	20.45	20.37	20.37	20.37	1,025,823	-0.10(-0.50%)
Jul 01, 2015	20.65	20.67	20.37	20.47	1,171,116	+0.15(+0.74%)
Jun 30, 2015	20.76	20.76	20.20	20.32	2,758,336	-0.25(-1.23%)
Jun 29, 2015	20.79	20.90	20.52	20.57	2,509,000	-0.85(-3.95%)
Jun 26, 2015	21.50	21.59	21.35	21.42	1,237,265	+0.10(+0.48%)
Jun 25, 2015	21.39	21.44	21.25	21.32	928,195	+0.01(+0.06%)
Jun 24, 2015	21.37	21.45	21.29	21.30	1,079,659	-0.14(-0.65%)
Jun 23, 2015	21.46	21.50	21.42	21.44	806,126	-0.02(-0.07%)
Jun 22, 2015	21.42	21.66	21.36	21.46	1,250,259	+0.75(+3.60%)
Jun 19, 2015	20.74	20.81	20.67	20.71	636,175	-0.05(-0.26%)
Jun 18, 2015	20.64	21.09	20.62	20.77	2,507,881	+0.22(+1.06%)
Jun 17, 2015	20.60	20.62	20.35	20.55	1,118,304	-0.12(-0.60%)
Jun 16, 2015	20.57	20.71	20.52	20.67	291,415	-0.01(-0.04%)
Jun 15, 2015	20.53	20.70	20.51	20.68	698,197	-0.26(-1.26%)
Jun 12, 2015	20.84	21.01	20.71	20.95	751,844	-0.31(-1.46%)
Jun 11, 2015	21.27	21.39	21.12	21.26	931,389	+0.09(+0.40%)
Jun 10, 2015	21.00	21.29	20.96	21.17	572,832	+0.49(+2.37%)
Jun 09, 2015	20.69	20.80	20.54	20.68	1,469,499	-0.03(-0.15%)
Jun 08, 2015	20.71	20.77	20.62	20.71	1,398,755	-0.02(-0.11%)
Jun 05, 2015	20.70	20.84	20.59	20.74	1,160,423	-0.36(-1.69%)
Jun 04, 2015	21.27	21.56	21.02	21.09	1,061,820	-0.35(-1.63%)
Jun 03, 2015	21.38	21.57	21.37	21.44	651,946	+0.28(+1.32%)
Jun 02, 2015	21.09	21.29	21.06	21.16	644,200	+0.31(+1.49%)

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.