Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.10	20.10	19.56	19.87	1,052,230	-0.23(-1.14%)
Aug 28, 2015	19.96	20.14	19.85	20.10	686,870	+0.01(+0.06%)
Aug 27, 2015	20.38	20.66	19.80	20.09	1,716,510	-0.03(-0.13%)
Aug 26, 2015	20.08	20.28	19.72	20.11	1,022,960	+0.51(+2.61%)
Aug 25, 2015	20.29	20.36	19.41	19.60	1,257,540	-0.00(-0.02%)
Aug 24, 2015	19.50	20.47	19.30	19.61	1,277,600	-0.79(-3.89%)
Aug 21, 2015	20.56	20.85	20.07	20.40	1,092,440	-0.56(-2.67%)
Aug 20, 2015	21.67	21.68	20.91	20.96	1,138,740	-0.90(-4.13%)
Aug 19, 2015	21.67	21.99	21.57	21.86	617,790	+0.09(+0.41%)
Aug 18, 2015	22.12	22.14	21.68	21.77	1,272,290	-0.39(-1.75%)
Aug 17, 2015	21.76	22.65	21.63	22.16	1,183,850	+0.28(+1.28%)
Aug 14, 2015	21.79	22.00	21.72	21.88	652,430	+0.01(+0.04%)
Aug 13, 2015	21.67	22.17	21.60	21.87	1,041,390	+0.17(+0.80%)
Aug 12, 2015	21.45	21.71	21.25	21.70	997,820	+0.16(+0.73%)
Aug 11, 2015	21.73	21.90	21.32	21.54	872,530	-0.34(-1.57%)
Aug 10, 2015	21.62	21.93	21.47	21.89	890,100	+0.32(+1.50%)
Aug 07, 2015	21.20	21.58	21.16	21.56	589,710	+0.26(+1.21%)
Aug 06, 2015	21.73	21.97	21.25	21.30	881,960	-0.32(-1.48%)
Aug 05, 2015	21.67	22.13	21.55	21.62	1,252,260	+0.14(+0.64%)
Aug 04, 2015	20.83	21.66	20.83	21.49	1,813,240	+1.14(+5.58%)
Aug 03, 2015	20.44	20.70	20.31	20.35	1,069,020	-0.04(-0.17%)
Jul 31, 2015	20.58	20.70	20.23	20.39	1,318,610	-0.10(-0.47%)
Jul 30, 2015	20.53	20.78	20.32	20.48	1,391,710	+0.03(+0.16%)
Jul 29, 2015	20.29	20.69	20.20	20.45	1,549,350	+0.25(+1.22%)
Jul 28, 2015	20.50	20.73	18.42	20.20	5,658,870	+2.38(+13.38%)
Jul 27, 2015	18.07	18.07	17.59	17.82	1,159,170	-0.33(-1.80%)
Jul 24, 2015	17.96	18.21	17.93	18.14	671,620	+0.16(+0.90%)
Jul 23, 2015	18.46	18.49	17.93	17.98	463,160	-0.39(-2.12%)
Jul 22, 2015	17.99	18.48	17.99	18.37	560,210	+0.22(+1.22%)
Jul 21, 2015	18.24	18.55	17.81	18.15	1,069,190	-0.25(-1.36%)
Jul 20, 2015	18.68	18.74	18.33	18.40	995,400	-0.16(-0.88%)
Jul 17, 2015	18.66	18.66	18.42	18.56	430,730	-0.07(-0.36%)
Jul 16, 2015	18.32	18.71	18.32	18.63	793,830	+0.34(+1.88%)
Jul 15, 2015	18.04	18.45	17.92	18.29	956,180	+0.22(+1.20%)
Jul 14, 2015	17.68	18.18	17.60	18.07	831,010	+0.36(+2.03%)
Jul 13, 2015	17.64	17.79	17.60	17.71	1,005,470	+0.14(+0.80%)
Jul 10, 2015	17.65	17.68	17.46	17.57	488,980	+0.13(+0.72%)
Jul 09, 2015	17.41	17.70	17.23	17.44	965,570	+0.22(+1.29%)
Jul 08, 2015	17.20	17.42	17.10	17.22	854,590	-0.14(-0.79%)
Jul 07, 2015	17.20	17.40	16.86	17.36	1,171,620	+0.11(+0.66%)
Jul 06, 2015	17.09	17.31	17.00	17.25	921,560	-0.01(-0.06%)
Jul 02, 2015	16.96	17.26	17.26	17.26	664,000	+0.25(+1.48%)
Jul 01, 2015	17.12	17.36	16.91	17.01	798,480	-0.00(-0.01%)
Jun 30, 2015	16.90	17.09	16.82	17.01	693,710	+0.22(+1.31%)
Jun 29, 2015	17.21	17.21	16.72	16.79	786,800	-0.60(-3.44%)
Jun 26, 2015	17.44	17.44	17.00	17.39	933,180	-0.00(-0.02%)
Jun 25, 2015	17.46	17.48	17.00	17.39	486,560	-0.03(-0.20%)
Jun 24, 2015	17.80	17.80	17.39	17.42	426,170	-0.44(-2.46%)
Jun 23, 2015	17.80	17.92	17.64	17.86	298,010	+0.00(+0.00%)
Jun 22, 2015	17.77	17.98	17.73	17.86	292,720	+0.09(+0.52%)
Jun 19, 2015	17.85	17.91	17.65	17.77	898,450	-0.10(-0.53%)
Jun 18, 2015	17.68	17.89	17.45	17.86	572,070	+0.18(+1.04%)
Jun 17, 2015	17.65	17.76	17.46	17.68	602,340	+0.06(+0.34%)
Jun 16, 2015	17.36	17.70	17.36	17.62	481,340	+0.21(+1.21%)
Jun 15, 2015	17.73	17.73	17.29	17.41	910,630	-0.47(-2.61%)
Jun 12, 2015	17.98	18.10	17.69	17.88	936,050	-0.19(-1.05%)
Jun 11, 2015	18.15	18.28	17.92	18.06	898,010	-0.11(-0.62%)
Jun 10, 2015	17.78	18.24	17.77	18.18	1,106,300	+0.50(+2.82%)
Jun 09, 2015	17.74	17.74	17.48	17.68	639,300	-0.01(-0.05%)
Jun 08, 2015	17.96	18.14	17.64	17.69	883,090	-0.36(-1.97%)
Jun 05, 2015	17.45	18.06	17.45	18.04	971,110	+0.55(+3.17%)
Jun 04, 2015	17.66	17.80	17.45	17.49	302,870	-0.29(-1.64%)
Jun 03, 2015	17.68	17.68	17.60	17.78	968,390	+0.19(+1.09%)
Jun 02, 2015	17.60	17.86	17.57	17.59	670,310	-0.03(-0.15%)

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.