Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.88	18.98	18.80	18.88	7,300,530	-0.15(-0.80%)
Aug 28, 2015	18.92	19.05	18.87	19.03	6,406,813	+0.01(+0.04%)
Aug 27, 2015	18.89	19.06	18.79	19.02	8,855,798	+0.39(+2.08%)
Aug 26, 2015	18.34	18.64	18.13	18.64	10,571,543	+0.65(+3.62%)
Aug 25, 2015	18.02	18.81	17.93	17.99	8,987,369	+0.32(+1.80%)
Aug 24, 2015	18.25	18.25	17.05	17.67	17,288,220	-0.95(-5.09%)
Aug 21, 2015	19.07	19.11	18.54	18.62	17,596,678	-0.60(-3.13%)
Aug 20, 2015	19.56	19.57	19.21	19.22	16,832,594	-0.57(-2.87%)
Aug 19, 2015	19.92	19.92	19.75	19.79	4,031,846	-0.28(-1.41%)
Aug 18, 2015	20.10	20.12	20.03	20.07	4,495,300	-0.12(-0.62%)
Aug 17, 2015	20.03	20.19	19.98	20.19	4,600,858	+0.01(+0.07%)
Aug 14, 2015	20.10	20.20	20.08	20.18	17,486,118	+0.03(+0.17%)
Aug 13, 2015	20.17	20.20	20.10	20.15	11,382,093	+0.00(+0.00%)
Aug 12, 2015	20.05	20.15	19.86	20.15	6,039,768	-0.31(-1.52%)
Aug 11, 2015	20.46	20.48	20.38	20.46	5,121,274	-0.28(-1.37%)
Aug 10, 2015	20.64	20.74	20.64	20.74	3,405,116	+0.19(+0.91%)
Aug 07, 2015	20.59	20.60	20.48	20.55	7,222,042	-0.06(-0.30%)
Aug 06, 2015	20.68	20.71	20.54	20.62	6,703,016	-0.08(-0.37%)
Aug 05, 2015	20.69	20.75	20.66	20.69	8,133,103	+0.12(+0.61%)
Aug 04, 2015	20.51	20.57	20.49	20.57	10,600,588	+0.05(+0.24%)
Aug 03, 2015	20.56	20.56	20.43	20.52	13,895,709	+0.02(+0.10%)
Jul 31, 2015	20.44	20.53	20.39	20.50	9,224,356	+0.06(+0.27%)
Jul 30, 2015	20.42	20.45	20.30	20.44	16,932,718	+0.03(+0.17%)
Jul 29, 2015	20.26	20.44	20.19	20.41	19,992,600	+0.15(+0.75%)
Jul 28, 2015	20.17	20.28	20.08	20.26	14,616,513	+0.25(+1.25%)
Jul 27, 2015	20.08	20.09	19.97	20.01	12,242,522	-0.24(-1.20%)
Jul 24, 2015	20.46	20.46	20.21	20.25	6,898,916	-0.18(-0.88%)
Jul 23, 2015	20.55	20.55	20.39	20.43	3,653,210	-0.10(-0.47%)
Jul 22, 2015	20.48	20.55	20.45	20.53	3,081,797	-0.13(-0.64%)
Jul 21, 2015	20.73	20.77	20.60	20.66	2,884,010	-0.17(-0.80%)
Jul 20, 2015	20.82	20.84	20.76	20.82	4,388,944	+0.08(+0.40%)
Jul 17, 2015	20.75	20.75	20.69	20.74	3,483,293	+0.01(+0.03%)
Jul 16, 2015	20.73	20.75	20.70	20.73	3,906,965	+0.26(+1.25%)
Jul 15, 2015	20.52	20.56	20.43	20.48	2,626,690	-0.02(-0.10%)
Jul 14, 2015	20.39	20.51	20.37	20.50	4,368,688	+0.10(+0.47%)
Jul 13, 2015	20.35	20.41	20.35	20.40	2,383,421	+0.21(+1.06%)
Jul 10, 2015	20.01	20.22	20.01	20.19	2,566,371	+0.56(+2.86%)
Jul 09, 2015	19.64	19.77	19.61	19.63	3,809,516	+0.37(+1.90%)
Jul 08, 2015	19.44	19.45	19.21	19.26	4,822,065	-0.51(-2.56%)
Jul 07, 2015	19.67	19.78	19.40	19.76	4,137,809	+0.06(+0.32%)
Jul 06, 2015	19.67	19.84	19.62	19.70	4,724,901	-0.37(-1.83%)
Jul 02, 2015	20.12	20.07	20.07	20.07	3,009,208	+0.01(+0.07%)
Jul 01, 2015	20.15	20.19	19.98	20.06	10,682,119	+0.25(+1.26%)
Jun 30, 2015	20.01	20.01	19.70	19.81	5,178,149	+0.03(+0.14%)
Jun 29, 2015	19.63	20.18	19.62	19.78	5,160,958	-0.76(-3.71%)
Jun 26, 2015	20.59	20.59	20.48	20.54	3,430,234	+0.05(+0.24%)
Jun 25, 2015	20.60	20.62	20.47	20.49	3,809,501	-0.04(-0.20%)
Jun 24, 2015	20.63	20.66	20.51	20.53	3,370,531	-0.73(-3.42%)
Jun 23, 2015	21.28	21.31	21.21	21.26	3,555,030	+0.26(+1.22%)
Jun 22, 2015	20.93	21.07	20.92	21.00	2,445,338	+0.48(+2.33%)
Jun 19, 2015	20.62	20.63	20.53	20.53	4,601,118	-0.06(-0.27%)
Jun 18, 2015	20.39	20.72	20.37	20.58	4,588,548	+0.12(+0.57%)
Jun 17, 2015	20.57	20.61	20.40	20.46	3,742,019	-0.19(-0.90%)
Jun 16, 2015	20.57	20.66	20.54	20.65	4,069,218	+0.01(+0.07%)
Jun 15, 2015	20.62	20.62	20.55	20.64	5,604,321	-0.19(-0.90%)
Jun 12, 2015	20.82	20.87	20.70	20.82	11,823,251	-0.16(-0.76%)
Jun 11, 2015	21.09	21.09	20.93	20.98	2,217,794	+0.13(+0.63%)
Jun 10, 2015	20.69	20.91	20.67	20.85	3,873,667	+0.27(+1.31%)
Jun 09, 2015	20.64	20.65	20.53	20.58	2,891,497	-0.11(-0.54%)
Jun 08, 2015	20.83	20.86	20.64	20.69	3,526,790	-0.27(-1.29%)
Jun 05, 2015	20.98	21.02	20.89	20.96	5,183,263	-0.05(-0.23%)
Jun 04, 2015	21.11	21.22	20.93	21.01	4,801,741	-0.21(-1.01%)
Jun 03, 2015	21.28	21.31	21.18	21.22	4,042,483	+0.05(+0.23%)
Jun 02, 2015	21.18	21.24	21.13	21.18	3,565,567	-0.19(-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.