Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	19.01	19.04	18.81	18.99	1,357,614	+0.33(+1.78%)
Sep 29, 2015	18.55	18.68	18.49	18.66	1,115,964	+0.10(+0.55%)
Sep 28, 2015	18.67	18.71	18.54	18.56	911,322	-0.41(-2.16%)
Sep 25, 2015	19.09	19.14	18.86	18.97	1,699,436	+0.22(+1.18%)
Sep 24, 2015	18.65	18.84	18.53	18.75	1,572,722	-0.09(-0.50%)
Sep 23, 2015	18.94	18.95	18.75	18.84	845,988	-0.02(-0.08%)
Sep 22, 2015	18.85	18.90	18.68	18.86	605,498	-0.58(-2.96%)
Sep 21, 2015	19.54	19.55	19.34	19.43	512,926	-0.01(-0.04%)
Sep 18, 2015	19.48	19.64	19.41	19.44	1,115,274	-0.65(-3.26%)
Sep 17, 2015	19.87	20.28	19.87	20.10	2,247,674	+0.23(+1.15%)
Sep 16, 2015	19.78	19.89	19.73	19.87	752,704	+0.27(+1.37%)
Sep 15, 2015	19.49	19.64	19.43	19.60	1,250,821	+0.15(+0.77%)
Sep 14, 2015	19.46	19.48	19.34	19.45	680,019	-0.24(-1.20%)
Sep 11, 2015	19.52	19.69	19.50	19.69	502,193	-0.06(-0.32%)
Sep 10, 2015	19.54	19.80	19.51	19.75	3,522,571	+0.23(+1.17%)
Sep 09, 2015	19.91	19.91	19.49	19.52	1,231,892	-0.09(-0.48%)
Sep 08, 2015	19.55	19.64	19.45	19.61	661,433	+0.53(+2.77%)
Sep 04, 2015	19.08	19.09	19.09	19.09	1,115,972	-0.43(-2.18%)
Sep 03, 2015	19.59	19.72	19.45	19.51	1,317,662	-0.02(-0.08%)
Sep 02, 2015	19.54	19.55	19.33	19.53	1,098,149	+0.26(+1.35%)
Sep 01, 2015	19.37	19.42	19.21	19.27	1,891,231	-0.47(-2.40%)
Aug 31, 2015	19.72	19.82	19.63	19.74	962,599	-0.03(-0.16%)
Aug 28, 2015	19.80	19.87	19.73	19.77	1,250,084	-0.16(-0.79%)
Aug 27, 2015	19.84	19.95	19.75	19.93	1,830,685	+0.19(+0.96%)
Aug 26, 2015	19.75	19.76	19.32	19.74	2,154,839	+0.41(+2.12%)
Aug 25, 2015	19.97	19.97	19.26	19.33	3,321,866	+0.08(+0.41%)
Aug 24, 2015	19.44	19.75	18.80	19.25	4,309,129	-0.58(-2.94%)
Aug 21, 2015	20.16	20.29	19.75	19.84	1,568,870	-0.32(-1.57%)
Aug 20, 2015	20.43	20.44	20.14	20.15	856,136	-0.51(-2.48%)
Aug 19, 2015	20.58	20.75	20.49	20.66	1,078,987	-0.13(-0.61%)
Aug 18, 2015	20.86	20.87	20.73	20.79	434,094	-0.21(-1.01%)
Aug 17, 2015	20.81	21.02	20.76	21.00	296,119	+0.00(+0.00%)
Aug 14, 2015	20.93	21.03	20.88	21.00	369,296	-0.03(-0.15%)
Aug 13, 2015	21.02	21.11	20.98	21.03	468,124	-0.08(-0.37%)
Aug 12, 2015	20.97	21.11	20.77	21.11	815,654	-0.24(-1.15%)
Aug 11, 2015	21.43	21.45	21.26	21.36	2,108,110	-0.29(-1.35%)
Aug 10, 2015	21.44	21.67	21.41	21.65	623,930	+0.24(+1.11%)
Aug 07, 2015	21.30	21.43	21.26	21.41	623,205	-0.02(-0.11%)
Aug 06, 2015	21.48	21.51	21.37	21.44	571,332	+0.08(+0.37%)
Aug 05, 2015	21.33	21.42	21.30	21.36	612,860	+0.24(+1.12%)
Aug 04, 2015	21.19	21.24	21.07	21.12	696,593	-0.06(-0.30%)
Aug 03, 2015	21.24	21.30	21.11	21.18	1,711,130	+0.06(+0.26%)
Jul 31, 2015	21.21	21.26	21.07	21.13	610,331	+0.22(+1.06%)
Jul 30, 2015	20.85	20.92	20.70	20.91	827,258	-0.03(-0.15%)
Jul 29, 2015	20.85	21.08	20.85	20.94	1,643,650	+0.02(+0.11%)
Jul 28, 2015	20.77	20.93	20.69	20.92	1,710,880	+0.23(+1.11%)
Jul 27, 2015	20.81	20.84	20.66	20.69	749,966	-0.23(-1.09%)
Jul 24, 2015	21.06	21.07	20.89	20.92	699,283	-0.14(-0.67%)
Jul 23, 2015	21.12	21.18	21.03	21.06	688,833	+0.02(+0.11%)
Jul 22, 2015	20.94	21.03	20.93	21.03	372,422	-0.09(-0.45%)
Jul 21, 2015	21.10	21.15	21.08	21.13	559,616	+0.03(+0.15%)
Jul 20, 2015	21.16	21.16	21.09	21.10	360,633	+0.06(+0.30%)
Jul 17, 2015	21.08	21.08	20.98	21.03	898,857	-0.06(-0.26%)
Jul 16, 2015	21.11	21.17	21.05	21.09	682,978	+0.22(+1.06%)
Jul 15, 2015	20.94	20.96	20.77	20.87	919,126	-0.10(-0.49%)
Jul 14, 2015	20.88	21.00	20.84	20.97	822,787	+0.17(+0.80%)
Jul 13, 2015	20.88	20.90	20.78	20.81	862,036	-0.03(-0.15%)
Jul 10, 2015	20.80	20.89	20.67	20.84	3,408,903	+1.06(+5.34%)
Jul 09, 2015	19.91	19.99	19.76	19.78	802,130	+0.39(+1.99%)
Jul 08, 2015	19.55	19.56	19.32	19.39	1,497,335	-0.32(-1.64%)
Jul 07, 2015	19.40	19.77	19.13	19.72	1,765,011	+0.03(+0.16%)
Jul 06, 2015	19.95	19.96	19.59	19.69	1,653,749	-0.66(-3.26%)
Jul 02, 2015	20.43	20.35	20.35	20.35	1,026,872	-0.10(-0.50%)

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.