Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	19.58	19.87	19.49	19.77	42,606,568	+0.46(+2.38%)
Sep 29, 2015	19.31	19.53	19.25	19.31	35,971,372	-0.01(-0.08%)
Sep 28, 2015	19.46	19.60	19.28	19.33	36,123,176	-0.28(-1.40%)
Sep 25, 2015	19.44	19.81	19.43	19.60	49,940,904	+0.46(+2.42%)
Sep 24, 2015	18.90	19.21	18.77	19.14	47,258,872	+0.10(+0.51%)
Sep 23, 2015	19.00	19.06	18.84	19.04	24,962,514	+0.11(+0.56%)
Sep 22, 2015	18.88	18.99	18.81	18.94	28,284,004	-0.30(-1.57%)
Sep 21, 2015	19.17	19.45	19.09	19.24	29,134,388	+0.00(+0.00%)
Sep 18, 2015	19.26	19.39	19.02	19.24	53,129,436	-0.26(-1.31%)
Sep 17, 2015	19.55	19.80	19.44	19.49	33,732,284	-0.14(-0.73%)
Sep 16, 2015	19.64	19.66	19.47	19.64	28,201,626	+0.07(+0.35%)
Sep 15, 2015	19.25	19.64	19.25	19.57	27,187,854	+0.21(+1.09%)
Sep 14, 2015	19.70	19.71	19.33	19.36	24,741,128	-0.24(-1.23%)
Sep 11, 2015	19.58	19.72	19.44	19.60	28,581,412	-0.18(-0.91%)
Sep 10, 2015	19.51	19.95	19.47	19.78	35,080,460	+0.24(+1.23%)
Sep 09, 2015	19.96	20.13	19.49	19.54	33,232,196	-0.27(-1.37%)
Sep 08, 2015	19.57	19.83	19.52	19.81	27,789,540	+0.59(+3.06%)
Sep 04, 2015	19.15	19.22	19.22	19.22	35,716,292	-0.29(-1.47%)
Sep 03, 2015	19.49	19.70	19.39	19.51	37,116,696	+0.19(+0.97%)
Sep 02, 2015	19.28	19.33	18.89	19.32	37,068,032	+0.40(+2.11%)
Sep 01, 2015	19.00	19.30	18.84	18.92	43,416,056	-0.57(-2.94%)
Aug 31, 2015	19.54	19.67	19.39	19.49	42,996,160	-0.09(-0.46%)
Aug 28, 2015	19.52	19.62	19.45	19.58	35,736,680	-0.13(-0.65%)
Aug 27, 2015	19.58	19.73	19.29	19.71	48,458,788	+0.37(+1.91%)
Aug 26, 2015	19.04	19.39	18.61	19.34	72,723,152	+0.80(+4.31%)
Aug 25, 2015	19.54	19.58	18.53	18.55	53,909,720	-0.43(-2.26%)
Aug 24, 2015	18.75	19.64	17.35	18.97	81,866,584	-0.96(-4.84%)
Aug 21, 2015	20.25	20.59	19.94	19.94	64,390,352	-0.43(-2.11%)
Aug 20, 2015	20.76	20.90	20.37	20.37	50,290,352	-0.57(-2.73%)
Aug 19, 2015	21.17	21.27	20.88	20.94	39,858,452	-0.34(-1.59%)
Aug 18, 2015	21.63	21.63	21.23	21.28	42,761,616	-0.43(-1.99%)
Aug 17, 2015	21.58	21.82	21.48	21.71	28,228,098	-0.15(-0.71%)
Aug 14, 2015	21.68	21.88	21.66	21.87	33,044,230	+0.25(+1.15%)
Aug 13, 2015	21.68	22.00	21.61	21.62	81,186,056	+0.60(+2.87%)
Aug 12, 2015	20.94	21.17	20.65	21.02	55,915,564	-0.09(-0.43%)
Aug 11, 2015	21.27	21.38	20.98	21.11	33,707,816	-0.43(-1.99%)
Aug 10, 2015	21.45	21.62	21.29	21.54	31,516,362	+0.33(+1.56%)
Aug 07, 2015	21.22	21.26	21.02	21.20	21,293,448	-0.05(-0.21%)
Aug 06, 2015	21.37	21.60	21.09	21.25	26,740,194	-0.05(-0.21%)
Aug 05, 2015	21.17	21.54	21.17	21.29	25,537,446	+0.18(+0.86%)
Aug 04, 2015	21.26	21.44	21.01	21.11	24,654,198	-0.25(-1.16%)
Aug 03, 2015	21.40	21.53	21.17	21.36	23,167,330	-0.05(-0.21%)
Jul 31, 2015	21.38	21.51	21.21	21.41	27,050,556	+0.09(+0.42%)
Jul 30, 2015	21.26	21.44	21.24	21.32	23,176,836	-0.08(-0.35%)
Jul 29, 2015	21.24	21.48	21.11	21.39	28,436,390	+0.14(+0.67%)
Jul 28, 2015	21.35	21.35	20.98	21.25	31,295,130	+0.00(+0.00%)
Jul 27, 2015	21.32	21.51	21.23	21.25	41,041,080	-0.14(-0.67%)
Jul 24, 2015	21.43	21.67	21.38	21.39	52,401,476	+0.29(+1.39%)
Jul 23, 2015	20.87	21.28	20.77	21.10	45,272,096	+0.36(+1.74%)
Jul 22, 2015	20.96	21.14	20.67	20.74	35,696,008	-0.23(-1.11%)
Jul 21, 2015	21.06	21.28	20.93	20.97	31,693,256	-0.14(-0.68%)
Jul 20, 2015	21.19	21.21	21.00	21.11	25,856,274	-0.11(-0.53%)
Jul 17, 2015	21.29	21.32	21.06	21.23	32,192,124	-0.11(-0.49%)
Jul 16, 2015	21.27	21.41	21.25	21.33	27,956,148	+0.16(+0.75%)
Jul 15, 2015	20.99	21.27	20.95	21.17	31,036,408	+0.06(+0.29%)
Jul 14, 2015	20.99	21.12	20.87	21.11	27,789,712	+0.18(+0.86%)
Jul 13, 2015	20.71	20.94	20.65	20.93	27,378,590	+0.38(+1.87%)
Jul 10, 2015	20.54	20.61	20.37	20.55	21,346,418	+0.28(+1.37%)
Jul 09, 2015	20.62	20.68	20.26	20.27	26,722,712	-0.06(-0.30%)
Jul 08, 2015	20.40	20.46	20.22	20.33	36,989,232	-0.28(-1.35%)
Jul 07, 2015	20.50	20.68	20.25	20.61	33,504,428	+0.11(+0.51%)
Jul 06, 2015	20.34	20.53	20.25	20.50	30,342,210	-0.08(-0.40%)
Jul 02, 2015	20.62	20.59	20.59	20.59	20,757,226	-0.02(-0.07%)

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.