Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.96	18.23	17.92	18.17	154,830	+0.20(+1.12%)
Aug 28, 2015	17.92	18.05	17.87	17.97	272,792	+0.02(+0.09%)
Aug 27, 2015	17.70	17.96	17.65	17.96	429,455	+0.18(+0.99%)
Aug 26, 2015	17.51	17.80	17.41	17.78	385,910	+0.58(+3.36%)
Aug 25, 2015	18.00	18.11	17.14	17.20	417,782	-0.25(-1.44%)
Aug 24, 2015	17.54	17.88	17.29	17.45	805,012	-0.77(-4.23%)
Aug 21, 2015	18.58	18.58	18.22	18.22	237,842	-0.39(-2.11%)
Aug 20, 2015	18.58	18.70	18.52	18.62	314,518	+0.13(+0.68%)
Aug 19, 2015	18.38	18.66	18.35	18.49	1,222,690	+0.25(+1.38%)
Aug 18, 2015	18.32	18.32	18.22	18.24	145,617	-0.22(-1.18%)
Aug 17, 2015	18.52	18.52	18.42	18.46	178,400	-0.14(-0.77%)
Aug 14, 2015	18.71	18.71	18.60	18.60	143,367	-0.23(-1.24%)
Aug 13, 2015	18.72	18.91	18.65	18.83	498,072	+0.09(+0.49%)
Aug 12, 2015	18.54	18.77	18.52	18.74	1,002,941	+0.18(+0.95%)
Aug 11, 2015	18.51	18.59	18.39	18.57	373,104	+0.06(+0.32%)
Aug 10, 2015	18.25	18.52	18.25	18.51	98,854	+0.29(+1.61%)
Aug 07, 2015	18.04	18.27	18.04	18.22	134,978	+0.04(+0.23%)
Aug 06, 2015	18.21	18.26	18.04	18.17	289,825	-0.41(-2.21%)
Aug 05, 2015	18.73	18.73	18.52	18.58	135,486	+0.19(+1.05%)
Aug 04, 2015	18.59	18.72	18.34	18.39	72,928	-0.21(-1.13%)
Aug 03, 2015	18.64	18.69	18.51	18.60	144,475	-0.15(-0.80%)
Jul 31, 2015	18.75	18.88	18.68	18.75	315,734	+0.38(+2.05%)
Jul 30, 2015	18.37	18.39	18.22	18.37	206,490	-0.33(-1.75%)
Jul 29, 2015	18.83	18.83	18.66	18.70	108,159	-0.03(-0.18%)
Jul 28, 2015	18.64	18.76	18.57	18.73	170,955	+0.17(+0.90%)
Jul 27, 2015	18.46	18.69	18.46	18.57	195,131	+0.17(+0.91%)
Jul 24, 2015	18.50	18.50	18.29	18.40	227,666	-0.07(-0.36%)
Jul 23, 2015	18.43	18.57	18.43	18.47	155,598	+0.15(+0.82%)
Jul 22, 2015	18.38	18.39	18.27	18.32	151,158	-0.40(-2.15%)
Jul 21, 2015	18.58	18.80	18.58	18.72	179,863	+0.04(+0.22%)
Jul 20, 2015	18.71	18.73	18.63	18.68	403,111	-0.32(-1.67%)
Jul 17, 2015	19.07	19.07	18.96	18.99	294,392	-0.15(-0.79%)
Jul 16, 2015	19.04	19.17	19.04	19.14	129,368	+0.42(+2.24%)
Jul 15, 2015	18.77	18.85	18.71	18.73	159,420	-0.28(-1.45%)
Jul 14, 2015	18.88	19.03	18.83	19.00	137,320	+0.12(+0.62%)
Jul 13, 2015	18.88	19.01	18.84	18.88	357,106	-0.13(-0.66%)
Jul 10, 2015	18.94	19.13	18.90	19.01	318,066	+0.97(+5.38%)
Jul 09, 2015	18.20	18.27	18.04	18.04	283,904	+0.06(+0.33%)
Jul 08, 2015	18.12	18.19	17.93	17.98	315,858	-0.44(-2.41%)
Jul 07, 2015	18.32	18.46	18.04	18.42	344,218	-0.14(-0.77%)
Jul 06, 2015	18.55	18.73	18.49	18.57	199,137	-0.34(-1.81%)
Jul 02, 2015	18.94	18.91	18.91	18.91	193,765	-0.05(-0.26%)
Jul 01, 2015	19.14	19.22	18.83	18.96	175,352	-0.16(-0.83%)
Jun 30, 2015	19.32	19.32	19.06	19.12	236,093	+0.13(+0.71%)
Jun 29, 2015	18.96	19.14	18.82	18.99	250,354	-0.44(-2.28%)
Jun 26, 2015	19.49	19.60	19.41	19.43	54,788	-0.19(-0.98%)
Jun 25, 2015	19.73	19.74	19.60	19.62	66,754	+0.04(+0.20%)
Jun 24, 2015	19.58	19.66	19.57	19.58	80,215	-0.10(-0.51%)
Jun 23, 2015	19.61	19.74	19.60	19.68	193,593	-0.18(-0.92%)
Jun 22, 2015	19.86	20.07	19.81	19.86	167,593	+0.50(+2.57%)
Jun 19, 2015	19.56	19.56	19.37	19.37	175,876	-0.37(-1.89%)
Jun 18, 2015	19.72	19.94	19.68	19.74	301,159	+0.00(+0.00%)
Jun 17, 2015	19.61	19.79	19.37	19.74	297,467	-0.12(-0.58%)
Jun 16, 2015	19.70	19.88	19.70	19.86	119,393	+0.01(+0.04%)
Jun 15, 2015	19.65	19.86	19.65	19.85	92,827	-0.04(-0.21%)
Jun 12, 2015	19.80	19.92	19.71	19.89	260,111	-0.11(-0.54%)
Jun 11, 2015	20.02	20.06	19.91	20.00	146,387	-0.19(-0.95%)
Jun 10, 2015	20.17	20.23	20.05	20.19	235,564	+0.68(+3.49%)
Jun 09, 2015	19.57	19.61	19.50	19.51	226,067	-0.17(-0.84%)
Jun 08, 2015	19.59	19.73	19.57	19.67	119,689	+0.12(+0.64%)
Jun 05, 2015	19.50	19.67	19.43	19.55	156,129	-0.10(-0.51%)
Jun 04, 2015	19.83	19.95	19.64	19.65	114,391	-0.36(-1.78%)
Jun 03, 2015	20.00	20.10	19.95	20.00	84,347	-0.17(-0.82%)
Jun 02, 2015	20.10	20.30	20.05	20.17	177,653	+0.18(+0.91%)

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.