Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.72	16.91	16.58	16.60	2,225,050	-0.19(-1.12%)
Aug 28, 2015	16.71	16.80	16.50	16.79	1,691,226	+0.03(+0.17%)
Aug 27, 2015	16.32	16.79	16.24	16.76	2,320,930	+0.52(+3.20%)
Aug 26, 2015	16.16	16.61	15.80	16.24	2,425,987	+0.38(+2.41%)
Aug 25, 2015	16.42	16.43	15.83	15.85	2,730,134	-0.38(-2.36%)
Aug 24, 2015	16.00	16.48	15.91	16.24	3,420,611	-0.26(-1.57%)
Aug 21, 2015	16.76	16.80	16.49	16.50	2,094,413	-0.38(-2.22%)
Aug 20, 2015	17.07	17.10	16.79	16.87	1,471,021	-0.25(-1.48%)
Aug 19, 2015	17.41	17.50	17.10	17.12	1,394,300	-0.38(-2.14%)
Aug 18, 2015	17.43	17.58	17.34	17.50	916,081	+0.06(+0.33%)
Aug 17, 2015	17.21	17.45	17.15	17.44	1,124,920	+0.21(+1.21%)
Aug 14, 2015	17.16	17.34	17.05	17.23	1,181,050	+0.09(+0.51%)
Aug 13, 2015	16.99	17.21	16.92	17.15	1,654,802	+0.12(+0.72%)
Aug 12, 2015	16.93	17.06	16.61	17.02	1,542,864	+0.02(+0.13%)
Aug 11, 2015	16.81	17.06	16.77	17.00	1,674,080	+0.14(+0.81%)
Aug 10, 2015	16.75	16.96	16.75	16.86	1,830,917	+0.24(+1.43%)
Aug 07, 2015	16.32	16.76	16.22	16.63	3,139,571	+0.24(+1.45%)
Aug 06, 2015	17.48	17.53	16.07	16.39	4,709,169	-1.21(-6.89%)
Aug 05, 2015	17.69	17.81	17.58	17.60	1,923,479	-0.04(-0.20%)
Aug 04, 2015	17.64	17.80	17.59	17.64	1,563,653	-0.01(-0.04%)
Aug 03, 2015	17.75	17.77	17.54	17.64	1,189,501	-0.11(-0.61%)
Jul 31, 2015	17.80	17.92	17.64	17.75	1,398,287	-0.02(-0.12%)
Jul 30, 2015	17.73	17.78	17.54	17.77	1,534,534	-0.02(-0.12%)
Jul 29, 2015	17.67	17.82	17.48	17.80	1,058,893	+0.12(+0.65%)
Jul 28, 2015	17.36	17.70	17.32	17.68	1,426,085	+0.29(+1.66%)
Jul 27, 2015	17.53	17.61	17.33	17.39	1,760,433	-0.13(-0.74%)
Jul 24, 2015	17.76	17.76	17.51	17.52	1,486,186	-0.20(-1.14%)
Jul 23, 2015	18.09	18.09	17.66	17.72	2,081,296	-0.38(-2.11%)
Jul 22, 2015	17.99	18.15	17.97	18.11	2,310,854	+0.11(+0.60%)
Jul 21, 2015	18.39	18.41	17.99	18.00	1,893,031	-0.38(-2.04%)
Jul 20, 2015	18.46	18.52	18.31	18.37	1,693,117	-0.05(-0.27%)
Jul 17, 2015	18.82	18.82	18.41	18.42	1,044,307	-0.39(-2.07%)
Jul 16, 2015	18.65	18.83	18.63	18.81	975,242	+0.22(+1.20%)
Jul 15, 2015	18.65	18.68	18.47	18.59	1,093,540	-0.10(-0.54%)
Jul 14, 2015	18.76	18.85	18.64	18.69	1,087,534	-0.07(-0.38%)
Jul 13, 2015	18.75	18.86	18.65	18.76	1,432,762	+0.08(+0.42%)
Jul 10, 2015	18.77	18.86	18.66	18.68	1,100,459	+0.01(+0.04%)
Jul 09, 2015	19.02	19.04	18.62	18.68	1,706,718	-0.29(-1.52%)
Jul 08, 2015	18.94	19.12	18.87	18.96	1,709,454	-0.05(-0.27%)
Jul 07, 2015	18.91	19.09	18.80	19.02	2,182,541	+0.18(+0.96%)
Jul 06, 2015	18.64	18.86	18.64	18.83	1,389,596	+0.10(+0.54%)
Jul 02, 2015	18.82	18.73	18.73	18.73	1,295,656	-0.04(-0.19%)
Jul 01, 2015	18.43	18.80	18.40	18.77	1,844,231	+0.33(+1.80%)
Jun 30, 2015	18.58	18.68	18.22	18.44	2,175,994	-0.04(-0.19%)
Jun 29, 2015	18.59	18.68	18.46	18.47	1,785,616	-0.16(-0.85%)
Jun 26, 2015	18.51	18.73	18.51	18.63	2,230,954	+0.12(+0.62%)
Jun 25, 2015	18.70	18.70	18.52	18.52	932,477	-0.14(-0.73%)
Jun 24, 2015	18.76	18.81	18.65	18.65	1,282,544	-0.11(-0.58%)
Jun 23, 2015	18.72	18.85	18.69	18.76	1,207,623	+0.00(+0.00%)
Jun 22, 2015	18.80	18.88	18.74	18.76	1,328,984	-0.04(-0.19%)
Jun 19, 2015	18.84	18.87	18.76	18.80	1,269,048	-0.03(-0.15%)
Jun 18, 2015	18.63	18.91	18.60	18.83	2,183,411	+0.26(+1.40%)
Jun 17, 2015	18.19	18.58	18.19	18.57	1,521,905	+0.43(+2.35%)
Jun 16, 2015	18.08	18.23	18.02	18.14	1,215,307	+0.17(+0.92%)
Jun 15, 2015	18.01	18.05	17.85	17.98	872,672	-0.05(-0.28%)
Jun 12, 2015	18.00	18.13	17.91	18.03	684,297	+0.04(+0.24%)
Jun 11, 2015	18.00	18.03	17.83	17.98	1,243,186	+0.04(+0.24%)
Jun 10, 2015	17.93	18.05	17.86	17.94	1,337,721	+0.01(+0.08%)
Jun 09, 2015	17.99	18.10	17.90	17.93	758,248	-0.10(-0.55%)
Jun 08, 2015	18.11	18.11	17.94	18.03	913,423	-0.08(-0.43%)
Jun 05, 2015	18.18	18.28	18.08	18.10	1,048,113	-0.16(-0.90%)
Jun 04, 2015	18.15	18.30	18.03	18.27	1,005,103	+0.06(+0.35%)
Jun 03, 2015	18.32	18.32	18.17	18.20	1,620,959	-0.09(-0.47%)
Jun 02, 2015	18.50	18.56	18.26	18.29	1,306,013	-0.31(-1.65%)

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.