Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.10	18.51	18.03	18.36	6,895,999	+0.22(+1.22%)
Aug 28, 2015	18.16	18.35	17.96	18.14	5,889,011	-0.02(-0.10%)
Aug 27, 2015	17.80	18.17	17.60	18.16	7,255,297	+0.57(+3.23%)
Aug 26, 2015	17.21	17.64	16.78	17.59	10,594,600	+0.81(+4.81%)
Aug 25, 2015	17.99	18.08	16.78	16.78	8,335,709	-0.63(-3.62%)
Aug 24, 2015	17.37	18.16	16.90	17.41	13,906,839	-1.16(-6.26%)
Aug 21, 2015	18.92	18.96	18.47	18.58	7,807,034	-0.51(-2.70%)
Aug 20, 2015	19.31	19.48	19.07	19.09	5,863,308	-0.45(-2.32%)
Aug 19, 2015	19.33	19.58	19.21	19.54	5,697,368	+0.11(+0.55%)
Aug 18, 2015	19.17	19.62	19.12	19.44	7,771,402	+0.47(+2.48%)
Aug 17, 2015	18.71	19.06	18.63	18.97	3,381,600	+0.19(+0.99%)
Aug 14, 2015	18.89	18.93	18.64	18.78	5,296,895	-0.16(-0.84%)
Aug 13, 2015	18.50	19.12	18.50	18.94	10,062,897	+0.43(+2.30%)
Aug 12, 2015	18.22	18.56	18.04	18.52	8,963,493	+0.28(+1.51%)
Aug 11, 2015	17.84	18.27	17.71	18.24	5,647,130	+0.38(+2.14%)
Aug 10, 2015	17.63	17.95	17.61	17.86	3,182,391	+0.34(+1.93%)
Aug 07, 2015	17.50	17.63	17.41	17.52	3,636,686	-0.04(-0.20%)
Aug 06, 2015	17.80	17.80	17.46	17.56	4,824,601	-0.16(-0.90%)
Aug 05, 2015	18.12	18.16	17.65	17.72	4,435,458	-0.33(-1.82%)
Aug 04, 2015	18.36	18.41	17.94	18.04	4,576,870	-0.34(-1.83%)
Aug 03, 2015	18.34	18.44	18.23	18.38	5,758,005	-0.01(-0.05%)
Jul 31, 2015	18.16	18.51	17.99	18.39	7,746,789	+0.28(+1.57%)
Jul 30, 2015	17.73	18.15	17.67	18.11	4,452,042	+0.26(+1.44%)
Jul 29, 2015	17.47	17.91	17.41	17.85	4,830,467	+0.37(+2.13%)
Jul 28, 2015	17.36	17.67	17.20	17.48	7,652,465	+0.17(+0.97%)
Jul 27, 2015	17.18	17.44	17.11	17.31	7,488,000	+0.01(+0.05%)
Jul 24, 2015	17.97	17.97	17.19	17.30	9,716,241	-0.61(-3.42%)
Jul 23, 2015	17.95	18.30	17.61	17.91	11,178,272	+0.02(+0.10%)
Jul 22, 2015	17.46	17.96	17.45	17.89	7,756,283	+0.43(+2.44%)
Jul 21, 2015	17.53	17.75	17.41	17.47	5,977,225	-0.04(-0.25%)
Jul 20, 2015	17.86	17.87	17.48	17.51	6,865,349	-0.32(-1.79%)
Jul 17, 2015	18.24	18.26	17.74	17.83	8,754,733	-0.35(-1.95%)
Jul 16, 2015	18.29	18.36	18.02	18.19	4,537,743	+0.00(+0.00%)
Jul 15, 2015	18.54	18.55	18.10	18.19	4,769,628	-0.36(-1.91%)
Jul 14, 2015	18.47	18.59	18.40	18.54	2,728,148	+0.12(+0.67%)
Jul 13, 2015	18.47	18.52	18.32	18.42	3,502,941	+0.05(+0.29%)
Jul 10, 2015	18.20	18.44	18.16	18.36	3,364,725	+0.33(+1.82%)
Jul 09, 2015	18.34	18.44	18.03	18.04	6,653,445	-0.12(-0.64%)
Jul 08, 2015	18.42	18.56	18.06	18.15	5,499,900	-0.41(-2.20%)
Jul 07, 2015	18.23	18.58	18.17	18.56	9,055,895	+0.30(+1.65%)
Jul 06, 2015	18.08	18.56	18.04	18.26	6,444,423	+0.02(+0.10%)
Jul 02, 2015	18.20	18.24	18.24	18.24	9,771,074	+0.11(+0.59%)
Jul 01, 2015	18.03	18.16	17.88	18.13	6,407,960	+0.25(+1.39%)
Jun 30, 2015	17.93	18.10	17.83	17.88	5,575,707	+0.06(+0.35%)
Jun 29, 2015	18.01	18.20	17.80	17.82	4,310,944	-0.36(-1.95%)
Jun 26, 2015	18.19	18.21	17.98	18.18	5,013,286	+0.05(+0.29%)
Jun 25, 2015	18.28	18.46	18.12	18.12	4,601,607	-0.11(-0.58%)
Jun 24, 2015	18.42	18.65	18.20	18.23	7,145,082	+0.20(+1.13%)
Jun 23, 2015	18.04	18.28	17.90	18.03	6,730,626	+0.05(+0.30%)
Jun 22, 2015	17.81	18.04	17.81	17.97	6,237,957	+0.23(+1.30%)
Jun 19, 2015	17.43	17.88	17.41	17.74	7,851,358	+0.38(+2.20%)
Jun 18, 2015	17.31	17.49	17.28	17.36	3,697,112	+0.08(+0.46%)
Jun 17, 2015	17.22	17.30	17.09	17.28	4,347,574	+0.08(+0.46%)
Jun 16, 2015	17.16	17.24	17.04	17.20	5,010,126	+0.00(+0.00%)
Jun 15, 2015	17.04	17.45	17.04	17.20	6,000,597	+0.10(+0.57%)
Jun 12, 2015	16.94	17.12	16.94	17.10	3,836,897	+0.04(+0.21%)
Jun 11, 2015	17.03	17.25	17.02	17.07	4,932,223	+0.12(+0.68%)
Jun 10, 2015	16.78	17.03	16.77	16.95	3,627,607	+0.22(+1.33%)
Jun 09, 2015	16.67	16.82	16.52	16.73	5,045,912	+0.04(+0.21%)
Jun 08, 2015	16.81	16.86	16.66	16.70	3,765,697	-0.17(-1.00%)
Jun 05, 2015	16.75	16.93	16.64	16.86	3,696,242	+0.04(+0.21%)
Jun 04, 2015	16.97	17.08	16.70	16.83	8,715,138	-0.27(-1.55%)
Jun 03, 2015	17.09	17.38	16.96	17.09	7,742,587	+0.11(+0.68%)
Jun 02, 2015	17.00	17.18	16.89	16.98	5,742,611	-0.05(-0.31%)

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.