Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.82	17.36	16.72	17.23	747,606	+0.29(+1.69%)
Aug 28, 2015	16.87	17.17	16.37	16.94	747,860	+0.18(+1.10%)
Aug 27, 2015	16.92	17.12	16.30	16.76	927,456	+0.39(+2.36%)
Aug 26, 2015	16.09	16.38	15.79	16.37	621,254	+0.61(+3.89%)
Aug 25, 2015	16.42	16.51	15.73	15.76	814,424	-0.18(-1.13%)
Aug 24, 2015	15.90	16.66	15.45	15.94	1,100,456	-0.93(-5.51%)
Aug 21, 2015	17.56	17.59	16.87	16.87	886,136	-0.85(-4.81%)
Aug 20, 2015	17.86	18.11	17.61	17.72	493,790	-0.30(-1.66%)
Aug 19, 2015	18.16	18.27	17.87	18.02	614,663	-0.23(-1.24%)
Aug 18, 2015	18.31	18.42	18.17	18.25	383,146	-0.12(-0.65%)
Aug 17, 2015	18.16	18.48	17.92	18.37	437,656	+0.16(+0.89%)
Aug 14, 2015	18.10	18.38	18.10	18.21	475,387	-0.06(-0.33%)
Aug 13, 2015	18.47	18.69	18.20	18.27	569,852	-0.28(-1.52%)
Aug 12, 2015	18.10	18.70	18.04	18.55	719,294	+0.29(+1.60%)
Aug 11, 2015	17.78	18.29	17.50	18.26	647,043	+0.31(+1.74%)
Aug 10, 2015	17.23	17.97	17.23	17.95	707,583	+0.78(+4.54%)
Aug 07, 2015	17.64	17.79	17.14	17.17	696,221	-0.49(-2.79%)
Aug 06, 2015	16.91	17.73	16.71	17.66	1,102,519	+0.78(+4.65%)
Aug 05, 2015	16.91	17.26	16.71	16.87	778,127	+0.13(+0.76%)
Aug 04, 2015	16.43	16.75	16.27	16.75	786,512	+0.44(+2.67%)
Aug 03, 2015	16.22	16.59	15.91	16.31	1,110,614	+0.14(+0.84%)
Jul 31, 2015	15.91	16.49	15.67	16.18	1,028,820	+0.31(+1.97%)
Jul 30, 2015	15.99	16.21	15.71	15.86	806,075	-0.12(-0.77%)
Jul 29, 2015	15.84	16.05	15.57	15.99	759,499	+0.14(+0.91%)
Jul 28, 2015	15.53	15.88	15.24	15.84	620,343	+0.36(+2.32%)
Jul 27, 2015	15.64	15.80	15.42	15.48	549,311	-0.26(-1.67%)
Jul 24, 2015	15.93	16.03	15.57	15.74	436,690	-0.18(-1.14%)
Jul 23, 2015	16.10	16.23	15.88	15.93	474,924	-0.15(-0.95%)
Jul 22, 2015	16.43	16.58	16.02	16.08	491,183	-0.36(-2.16%)
Jul 21, 2015	16.62	16.94	16.34	16.43	589,473	-0.20(-1.20%)
Jul 20, 2015	16.75	16.75	16.45	16.63	800,344	-0.05(-0.28%)
Jul 17, 2015	16.90	16.90	16.50	16.68	614,163	-0.25(-1.50%)
Jul 16, 2015	16.53	16.95	16.40	16.93	745,003	+0.52(+3.20%)
Jul 15, 2015	17.31	17.33	16.23	16.41	1,166,180	-0.94(-5.41%)
Jul 14, 2015	16.80	17.38	16.80	17.35	940,772	+0.50(+2.99%)
Jul 13, 2015	16.85	17.07	16.82	16.84	443,881	+0.07(+0.40%)
Jul 10, 2015	16.32	16.82	16.25	16.78	556,744	+0.61(+3.74%)
Jul 09, 2015	16.16	16.47	16.07	16.17	858,385	+0.18(+1.11%)
Jul 08, 2015	16.23	16.49	15.89	15.99	616,755	-0.31(-1.92%)
Jul 07, 2015	16.20	16.36	15.85	16.31	1,155,985	+0.11(+0.71%)
Jul 06, 2015	16.12	16.29	16.07	16.19	1,304,021	-0.11(-0.67%)
Jul 02, 2015	16.15	16.30	16.30	16.30	761,222	+0.18(+1.13%)
Jul 01, 2015	15.99	16.16	15.88	16.12	886,390	+0.19(+1.22%)
Jun 30, 2015	16.04	16.15	15.85	15.93	581,317	+0.06(+0.40%)
Jun 29, 2015	15.93	16.08	15.83	15.86	471,662	-0.25(-1.55%)
Jun 26, 2015	16.28	16.34	16.09	16.11	1,008,654	-0.16(-0.99%)
Jun 25, 2015	16.35	16.40	16.22	16.27	394,857	-0.08(-0.49%)
Jun 24, 2015	16.47	16.54	16.32	16.35	437,493	-0.20(-1.20%)
Jun 23, 2015	16.36	16.57	16.32	16.55	364,434	+0.21(+1.27%)
Jun 22, 2015	16.43	16.55	16.34	16.35	304,115	-0.01(-0.05%)
Jun 19, 2015	16.60	16.72	16.32	16.35	729,294	-0.29(-1.75%)
Jun 18, 2015	16.18	16.76	16.15	16.65	728,058	+0.51(+3.15%)
Jun 17, 2015	16.10	16.18	15.97	16.14	536,207	+0.06(+0.37%)
Jun 16, 2015	15.69	16.09	15.66	16.08	676,315	+0.36(+2.32%)
Jun 15, 2015	15.76	15.79	15.63	15.72	496,661	-0.17(-1.07%)
Jun 12, 2015	15.95	16.03	15.80	15.88	414,227	-0.18(-1.11%)
Jun 11, 2015	15.98	16.08	15.91	16.06	500,034	+0.13(+0.80%)
Jun 10, 2015	15.88	16.10	15.88	15.94	556,578	+0.19(+1.21%)
Jun 09, 2015	16.00	16.08	15.71	15.74	459,096	-0.23(-1.43%)
Jun 08, 2015	15.81	16.05	15.73	15.97	691,878	+0.15(+0.94%)
Jun 05, 2015	15.44	15.83	15.41	15.83	435,236	+0.37(+2.38%)
Jun 04, 2015	15.69	15.73	15.42	15.46	800,219	-0.28(-1.75%)
Jun 03, 2015	15.92	15.94	15.68	15.73	631,916	-0.24(-1.51%)
Jun 02, 2015	16.11	16.11	15.85	15.97	489,569	-0.09(-0.58%)

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.