Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.48	18.48	18.03	18.06	3,606,368	-0.47(-2.54%)
Aug 28, 2015	18.50	18.59	18.15	18.53	1,820,388	-0.02(-0.11%)
Aug 27, 2015	18.37	18.68	18.15	18.55	2,539,160	+0.38(+2.09%)
Aug 26, 2015	17.97	18.21	17.71	18.17	3,042,256	+0.56(+3.18%)
Aug 25, 2015	18.60	18.68	17.60	17.61	3,192,033	-0.62(-3.40%)
Aug 24, 2015	17.93	18.89	17.93	18.23	3,857,003	-1.04(-5.40%)
Aug 21, 2015	19.77	19.87	19.27	19.27	3,468,900	-0.65(-3.26%)
Aug 20, 2015	19.96	20.11	19.86	19.92	2,099,676	-0.17(-0.85%)
Aug 19, 2015	20.21	20.42	20.02	20.09	2,386,405	+0.08(+0.40%)
Aug 18, 2015	19.84	20.05	19.79	20.01	2,197,812	+0.12(+0.60%)
Aug 17, 2015	19.75	19.94	19.59	19.89	3,190,829	+0.12(+0.61%)
Aug 14, 2015	19.65	19.82	19.51	19.77	1,218,963	+0.06(+0.30%)
Aug 13, 2015	19.64	20.05	19.43	19.71	2,396,601	+0.03(+0.15%)
Aug 12, 2015	19.60	19.80	19.35	19.68	4,020,420	-0.19(-0.96%)
Aug 11, 2015	19.74	19.97	19.60	19.87	4,112,599	-0.16(-0.80%)
Aug 10, 2015	20.02	20.09	19.90	20.03	1,921,407	+0.11(+0.55%)
Aug 07, 2015	19.77	20.08	19.44	19.92	1,212,833	+0.10(+0.50%)
Aug 06, 2015	19.81	19.84	19.41	19.82	1,735,374	-0.01(-0.05%)
Aug 05, 2015	20.11	20.20	19.71	19.83	1,858,838	-0.22(-1.10%)
Aug 04, 2015	20.23	20.41	20.01	20.05	1,705,390	-0.17(-0.84%)
Aug 03, 2015	20.19	20.30	20.11	20.22	1,398,559	+0.05(+0.25%)
Jul 31, 2015	20.15	20.40	20.08	20.17	3,151,764	+0.15(+0.75%)
Jul 30, 2015	19.85	20.06	19.74	20.02	2,517,931	+0.03(+0.15%)
Jul 29, 2015	19.70	20.08	19.60	19.99	2,332,060	+0.27(+1.37%)
Jul 28, 2015	19.67	20.00	19.55	19.72	1,663,745	+0.07(+0.36%)
Jul 27, 2015	19.68	19.87	19.56	19.65	1,970,352	-0.05(-0.25%)
Jul 24, 2015	19.52	19.78	19.51	19.70	2,326,835	+0.13(+0.66%)
Jul 23, 2015	19.71	19.75	19.40	19.57	2,579,533	-0.16(-0.81%)
Jul 22, 2015	19.70	19.86	19.70	19.73	1,864,268	+0.01(+0.05%)
Jul 21, 2015	19.54	19.79	19.54	19.72	3,298,683	+0.18(+0.92%)
Jul 20, 2015	19.50	19.60	19.36	19.54	1,023,078	+0.01(+0.05%)
Jul 17, 2015	19.66	19.78	19.45	19.53	1,635,972	-0.12(-0.61%)
Jul 16, 2015	19.38	19.67	19.38	19.65	1,541,529	+0.30(+1.55%)
Jul 15, 2015	19.28	19.43	19.15	19.35	989,487	+0.06(+0.31%)
Jul 14, 2015	19.29	19.42	19.21	19.29	3,024,234	+0.02(+0.10%)
Jul 13, 2015	19.38	19.53	19.21	19.27	3,055,198	+0.06(+0.31%)
Jul 10, 2015	19.15	19.39	19.13	19.21	2,369,159	+0.14(+0.73%)
Jul 09, 2015	19.21	19.48	19.03	19.07	1,996,194	-0.03(-0.16%)
Jul 08, 2015	19.27	19.40	19.08	19.10	2,617,190	-0.26(-1.34%)
Jul 07, 2015	19.21	19.48	19.13	19.36	4,262,007	+0.26(+1.36%)
Jul 06, 2015	18.74	19.16	18.74	19.10	3,315,673	+0.21(+1.11%)
Jul 02, 2015	18.99	18.89	18.89	18.89	2,198,400	+0.04(+0.21%)
Jul 01, 2015	18.55	18.86	18.48	18.85	2,496,465	+0.28(+1.51%)
Jun 30, 2015	18.61	18.73	18.50	18.57	3,011,187	+0.08(+0.43%)
Jun 29, 2015	18.65	18.92	18.49	18.49	2,184,024	-0.36(-1.91%)
Jun 26, 2015	18.71	18.89	18.62	18.85	2,278,659	+0.17(+0.91%)
Jun 25, 2015	19.04	19.05	18.64	18.68	3,665,691	-0.39(-2.05%)
Jun 24, 2015	19.08	19.29	19.05	19.07	2,878,194	+0.01(+0.05%)
Jun 23, 2015	18.91	19.18	18.89	19.06	2,783,150	+0.10(+0.53%)
Jun 22, 2015	19.15	19.20	18.95	18.96	2,815,034	-0.12(-0.63%)
Jun 19, 2015	19.22	19.23	19.04	19.08	4,091,683	-0.21(-1.09%)
Jun 18, 2015	19.04	19.40	18.99	19.29	2,133,880	+0.29(+1.53%)
Jun 17, 2015	18.92	19.02	18.72	19.00	3,111,015	+0.09(+0.48%)
Jun 16, 2015	18.84	18.99	18.81	18.91	2,234,462	+0.08(+0.42%)
Jun 15, 2015	18.91	19.01	18.74	18.83	1,933,749	-0.23(-1.21%)
Jun 12, 2015	19.13	19.24	19.05	19.06	1,314,866	-0.12(-0.63%)
Jun 11, 2015	19.11	19.25	19.09	19.18	2,916,658	+0.17(+0.89%)
Jun 10, 2015	18.82	19.18	18.76	19.01	2,424,802	+0.20(+1.06%)
Jun 09, 2015	18.98	19.03	18.76	18.81	1,526,440	-0.17(-0.90%)
Jun 08, 2015	19.09	19.17	18.98	18.98	1,419,405	-0.07(-0.37%)
Jun 05, 2015	18.93	19.24	18.85	19.05	2,278,237	-0.14(-0.73%)
Jun 04, 2015	19.11	19.30	19.11	19.19	1,800,740	+0.03(+0.16%)
Jun 03, 2015	19.44	19.56	19.15	19.16	3,329,554	-0.28(-1.44%)
Jun 02, 2015	19.56	19.59	19.34	19.44	2,516,163	-0.21(-1.07%)

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.