Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	13.58	13.62	13.46	13.59	80,173,680	-0.02(-0.12%)
Aug 28, 2015	13.64	13.67	13.47	13.61	91,248,528	-0.07(-0.49%)
Aug 27, 2015	13.62	13.68	13.38	13.67	149,262,416	+0.32(+2.37%)
Aug 26, 2015	13.15	13.36	12.76	13.36	209,223,120	+0.67(+5.24%)
Aug 25, 2015	13.47	13.48	12.68	12.69	233,567,168	-0.02(-0.20%)
Aug 24, 2015	12.49	13.29	12.14	12.72	258,012,432	-0.67(-5.03%)
Aug 21, 2015	13.47	13.86	13.39	13.39	178,981,360	-0.52(-3.71%)
Aug 20, 2015	14.30	14.31	13.91	13.91	179,181,104	-0.62(-4.24%)
Aug 19, 2015	14.60	14.71	14.51	14.52	94,411,000	-0.19(-1.30%)
Aug 18, 2015	14.74	14.89	14.68	14.71	60,537,000	-0.07(-0.45%)
Aug 17, 2015	14.65	14.81	14.61	14.78	50,841,548	+0.06(+0.40%)
Aug 14, 2015	14.61	14.72	14.59	14.72	63,369,924	+0.07(+0.45%)
Aug 13, 2015	14.61	14.71	14.51	14.66	81,062,936	+0.08(+0.57%)
Aug 12, 2015	14.66	14.68	14.16	14.57	172,414,320	-0.22(-1.52%)
Aug 11, 2015	14.85	14.95	14.74	14.80	79,172,448	-0.21(-1.39%)
Aug 10, 2015	14.86	15.01	14.86	15.01	79,089,656	+0.24(+1.63%)
Aug 07, 2015	14.91	15.03	14.64	14.76	85,383,320	-0.05(-0.34%)
Aug 06, 2015	14.90	14.95	14.78	14.81	57,206,932	-0.05(-0.34%)
Aug 05, 2015	14.91	15.01	14.81	14.86	78,411,808	+0.06(+0.39%)
Aug 04, 2015	14.80	14.91	14.73	14.81	83,802,568	+0.03(+0.17%)
Aug 03, 2015	14.90	14.94	14.67	14.78	74,964,000	-0.09(-0.62%)
Jul 31, 2015	15.00	15.02	14.86	14.87	80,762,232	-0.21(-1.38%)
Jul 30, 2015	15.14	15.21	15.01	15.08	78,939,640	+3.28(+27.77%)
Jul 29, 2015	11.92	11.98	11.66	11.80	115,862,312	-3.07(-20.64%)
Jul 28, 2015	14.80	14.88	14.64	14.87	98,772,176	+0.17(+1.19%)
Jul 27, 2015	14.69	14.79	14.56	14.70	112,063,456	-0.19(-1.28%)
Jul 24, 2015	15.12	15.16	14.84	14.89	103,829,864	-0.23(-1.54%)
Jul 23, 2015	15.30	15.33	15.04	15.12	124,603,800	-0.22(-1.46%)
Jul 22, 2015	15.00	15.37	15.00	15.35	132,447,944	+0.31(+2.05%)
Jul 21, 2015	15.06	15.11	14.99	15.04	76,604,808	-0.03(-0.22%)
Jul 20, 2015	15.10	15.16	15.04	15.07	86,484,488	+0.02(+0.11%)
Jul 17, 2015	14.94	15.11	14.88	15.06	116,490,104	+0.12(+0.84%)
Jul 16, 2015	14.90	15.03	14.86	14.93	140,680,064	+0.22(+1.53%)
Jul 15, 2015	14.58	14.85	14.55	14.71	207,974,800	+0.46(+3.21%)
Jul 14, 2015	14.08	14.27	14.02	14.25	84,089,392	+0.09(+0.65%)
Jul 13, 2015	14.12	14.18	14.06	14.16	81,655,728	+0.27(+1.92%)
Jul 10, 2015	13.97	14.01	13.86	13.89	87,721,120	+0.18(+1.34%)
Jul 09, 2015	13.75	13.91	13.68	13.71	97,980,944	+0.19(+1.42%)
Jul 08, 2015	13.66	13.72	13.49	13.52	99,740,832	-0.37(-2.64%)
Jul 07, 2015	14.06	14.08	13.59	13.88	138,764,112	-0.21(-1.48%)
Jul 06, 2015	13.96	14.15	13.90	14.09	70,572,048	-0.07(-0.53%)
Jul 02, 2015	14.27	14.17	14.17	14.17	77,828,256	-0.16(-1.10%)
Jul 01, 2015	14.35	14.40	14.22	14.32	74,911,320	+0.17(+1.18%)
Jun 30, 2015	14.21	14.25	14.02	14.16	107,037,728	+0.11(+0.77%)
Jun 29, 2015	14.25	14.35	14.02	14.05	118,468,480	-0.43(-2.99%)
Jun 26, 2015	14.54	14.57	14.43	14.48	75,837,704	+0.03(+0.23%)
Jun 25, 2015	14.61	14.65	14.43	14.45	71,799,544	-0.10(-0.69%)
Jun 24, 2015	14.58	14.71	14.51	14.55	70,999,952	-0.15(-1.02%)
Jun 23, 2015	14.61	14.74	14.61	14.70	76,767,504	+0.17(+1.15%)
Jun 22, 2015	14.44	14.58	14.43	14.53	70,269,632	+0.25(+1.75%)
Jun 19, 2015	14.37	14.46	14.24	14.28	100,260,616	-0.17(-1.21%)
Jun 18, 2015	14.43	14.47	14.32	14.46	117,322,120	+0.01(+0.06%)
Jun 17, 2015	14.63	14.64	14.39	14.45	106,633,304	-0.15(-1.03%)
Jun 16, 2015	14.52	14.61	14.45	14.60	56,828,968	+0.07(+0.46%)
Jun 15, 2015	14.41	14.56	14.35	14.53	81,809,592	+3.39(+30.42%)
Jun 12, 2015	11.16	11.25	10.91	11.14	63,897,924	-3.41(-23.41%)
Jun 11, 2015	14.66	14.71	14.51	14.55	92,802,048	-0.08(-0.57%)
Jun 10, 2015	14.46	14.66	14.44	14.63	123,385,312	+0.23(+1.62%)
Jun 09, 2015	14.18	14.43	14.14	14.40	98,663,416	+0.19(+1.35%)
Jun 08, 2015	14.37	14.41	14.18	14.21	83,816,992	-0.09(-0.64%)
Jun 05, 2015	14.17	14.43	14.12	14.30	143,170,624	+0.34(+2.44%)
Jun 04, 2015	14.03	14.12	13.91	13.96	73,319,432	-0.12(-0.89%)
Jun 03, 2015	13.87	14.16	13.92	14.08	107,714,408	+0.22(+1.56%)
Jun 02, 2015	13.70	13.90	13.68	13.87	78,981,208	+0.14(+1.03%)

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.