Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.79	17.79	17.54	17.66	600,551	-0.05(-0.26%)
Aug 28, 2015	17.22	17.77	17.22	17.71	67,844	+0.56(+3.24%)
Aug 27, 2015	16.08	17.15	16.08	17.15	989,456	+1.19(+7.45%)
Aug 26, 2015	16.12	16.39	15.72	15.96	289,834	+0.20(+1.26%)
Aug 25, 2015	16.65	16.65	15.71	15.77	165,071	-0.13(-0.82%)
Aug 24, 2015	16.06	16.38	15.25	15.90	158,921	-1.00(-5.91%)
Aug 21, 2015	17.25	17.47	16.89	16.89	72,373	-0.65(-3.69%)
Aug 20, 2015	17.73	17.92	17.52	17.54	204,309	-0.18(-0.99%)
Aug 19, 2015	17.76	17.81	17.68	17.72	158,496	-0.22(-1.23%)
Aug 18, 2015	17.98	18.10	17.84	17.94	118,119	-0.23(-1.26%)
Aug 17, 2015	18.41	18.46	18.18	18.17	168,750	-0.38(-2.06%)
Aug 14, 2015	19.27	19.27	18.52	18.55	84,799	-0.74(-3.83%)
Aug 13, 2015	19.52	19.52	19.29	19.29	12,489	-0.30(-1.52%)
Aug 12, 2015	19.68	19.71	19.49	19.59	152,887	-0.19(-0.96%)
Aug 11, 2015	19.91	19.97	19.68	19.78	43,949	-0.33(-1.63%)
Aug 10, 2015	19.80	20.12	19.71	20.10	21,736	+0.37(+1.89%)
Aug 07, 2015	19.91	19.91	19.72	19.73	13,950	-0.18(-0.88%)
Aug 06, 2015	19.81	19.99	19.81	19.91	71,694	+0.02(+0.11%)
Aug 05, 2015	20.13	20.25	19.88	19.88	31,049	-0.11(-0.57%)
Aug 04, 2015	20.19	20.42	19.97	20.00	45,813	-0.18(-0.87%)
Aug 03, 2015	20.32	20.49	20.09	20.17	95,107	-0.36(-1.75%)
Jul 31, 2015	20.50	20.55	20.45	20.53	5,776	+0.01(+0.04%)
Jul 30, 2015	20.51	20.65	20.41	20.52	9,327	-0.18(-0.88%)
Jul 29, 2015	20.43	20.71	20.33	20.71	17,353	+0.30(+1.49%)
Jul 28, 2015	20.40	20.47	20.16	20.40	9,126	+0.23(+1.13%)
Jul 27, 2015	20.39	20.43	20.11	20.17	52,094	-0.35(-1.71%)
Jul 24, 2015	20.61	20.61	20.41	20.52	13,722	-0.14(-0.66%)
Jul 23, 2015	20.87	20.99	20.62	20.66	38,004	-0.30(-1.42%)
Jul 22, 2015	20.95	21.13	20.91	20.96	17,609	-0.18(-0.87%)
Jul 21, 2015	21.06	21.19	21.06	21.14	20,799	+0.13(+0.62%)
Jul 20, 2015	21.51	21.51	21.01	21.01	46,640	-0.46(-2.13%)
Jul 17, 2015	21.67	21.67	21.47	21.47	38,502	-0.27(-1.23%)
Jul 16, 2015	21.88	21.96	21.71	21.74	29,151	-0.02(-0.10%)
Jul 15, 2015	22.00	22.00	21.74	21.76	28,167	-0.22(-1.01%)
Jul 14, 2015	21.86	22.02	21.83	21.98	32,990	+0.03(+0.14%)
Jul 13, 2015	21.81	22.03	21.81	21.95	30,807	+0.08(+0.38%)
Jul 10, 2015	21.83	21.91	21.72	21.87	42,841	+0.21(+0.95%)
Jul 09, 2015	21.46	21.83	21.46	21.66	64,376	+0.03(+0.14%)
Jul 08, 2015	21.50	21.98	21.50	21.63	30,543	-0.28(-1.29%)
Jul 07, 2015	22.00	22.00	21.64	21.91	51,007	-0.27(-1.24%)
Jul 06, 2015	22.26	22.37	22.10	22.19	33,598	-0.18(-0.82%)
Jul 02, 2015	22.41	22.37	22.37	22.37	11,936	+0.07(+0.31%)
Jul 01, 2015	22.58	22.58	22.23	22.30	86,136	+0.07(+0.31%)
Jun 30, 2015	22.40	22.44	22.23	22.23	9,757	-0.14(-0.61%)
Jun 29, 2015	22.31	22.46	22.28	22.37	31,792	-0.36(-1.58%)
Jun 26, 2015	22.54	22.84	22.50	22.73	110,152	+0.12(+0.54%)
Jun 25, 2015	22.95	22.96	22.59	22.60	39,940	-0.29(-1.27%)
Jun 24, 2015	22.96	22.96	22.80	22.89	3,920	+0.24(+1.04%)
Jun 23, 2015	22.61	22.77	22.57	22.66	26,618	+0.03(+0.13%)
Jun 22, 2015	22.57	22.66	22.53	22.63	11,391	+0.07(+0.30%)
Jun 19, 2015	22.75	22.76	22.54	22.56	42,508	-0.22(-0.99%)
Jun 18, 2015	22.68	22.83	22.57	22.78	3,189	+0.19(+0.83%)
Jun 17, 2015	22.30	22.60	22.28	22.60	20,834	+0.32(+1.44%)
Jun 16, 2015	22.32	22.43	22.26	22.28	24,326	-0.04(-0.17%)
Jun 15, 2015	22.25	22.44	22.25	22.32	24,514	-0.22(-0.98%)
Jun 12, 2015	22.32	22.54	22.32	22.54	18,528	+0.11(+0.51%)
Jun 11, 2015	22.41	22.42	22.28	22.42	7,970	+0.03(+0.14%)
Jun 10, 2015	22.38	22.53	22.38	22.39	58,755	+0.05(+0.24%)
Jun 09, 2015	22.43	22.44	22.25	22.34	152,474	-0.02(-0.07%)
Jun 08, 2015	22.49	22.49	22.30	22.35	23,421	-0.05(-0.24%)
Jun 05, 2015	22.36	22.53	22.35	22.41	40,207	-0.10(-0.44%)
Jun 04, 2015	22.59	22.61	22.47	22.51	16,054	-0.14(-0.64%)
Jun 03, 2015	22.49	22.70	22.49	22.65	8,978	-0.09(-0.40%)
Jun 02, 2015	22.48	22.79	22.47	22.74	101,213	+0.41(+1.85%)

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.