Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.70	17.82	17.51	17.62	1,895,111	-0.11(-0.61%)
Aug 28, 2015	17.77	17.96	17.60	17.73	1,857,645	-0.08(-0.46%)
Aug 27, 2015	17.77	17.97	17.44	17.82	2,395,291	+0.22(+1.25%)
Aug 26, 2015	17.34	17.67	17.03	17.60	2,224,832	+0.62(+3.67%)
Aug 25, 2015	17.63	17.67	16.97	16.97	2,529,337	-0.22(-1.31%)
Aug 24, 2015	16.47	17.73	15.17	17.20	4,530,852	-0.79(-4.37%)
Aug 21, 2015	18.17	18.38	17.97	17.98	2,438,035	-0.33(-1.78%)
Aug 20, 2015	18.68	18.80	18.29	18.31	1,358,692	-0.53(-2.79%)
Aug 19, 2015	18.78	18.94	18.62	18.84	1,219,823	-0.02(-0.12%)
Aug 18, 2015	18.95	19.02	18.79	18.86	1,850,772	-0.01(-0.05%)
Aug 17, 2015	18.70	19.01	18.63	18.87	2,263,694	+0.10(+0.51%)
Aug 14, 2015	18.70	18.83	18.52	18.77	1,279,443	+0.07(+0.36%)
Aug 13, 2015	18.36	18.80	18.32	18.70	1,609,515	+0.31(+1.69%)
Aug 12, 2015	18.17	18.50	17.93	18.39	2,324,672	+0.06(+0.34%)
Aug 11, 2015	18.43	18.45	18.20	18.33	1,911,907	-0.21(-1.16%)
Aug 10, 2015	18.56	18.79	18.47	18.54	2,121,051	+0.05(+0.29%)
Aug 07, 2015	18.44	18.52	18.34	18.49	2,574,488	+0.03(+0.16%)
Aug 06, 2015	18.47	18.58	18.29	18.46	2,532,158	-0.01(-0.05%)
Aug 05, 2015	18.56	18.67	18.40	18.47	2,338,779	+0.01(+0.07%)
Aug 04, 2015	18.30	18.63	18.16	18.46	2,970,254	+0.15(+0.80%)
Aug 03, 2015	18.33	18.51	18.11	18.31	2,898,636	+0.08(+0.42%)
Jul 31, 2015	17.77	18.81	17.74	18.24	9,680,095	+1.01(+5.89%)
Jul 30, 2015	17.07	17.38	17.04	17.22	3,191,375	+0.05(+0.28%)
Jul 29, 2015	17.08	17.24	16.87	17.17	2,340,735	+0.22(+1.31%)
Jul 28, 2015	16.56	16.97	16.44	16.95	3,173,436	+0.43(+2.62%)
Jul 27, 2015	16.48	16.59	16.27	16.52	2,242,133	+0.12(+0.75%)
Jul 24, 2015	16.59	16.69	16.35	16.40	4,367,730	-0.14(-0.82%)
Jul 23, 2015	16.90	16.90	16.49	16.53	2,822,552	-0.35(-2.05%)
Jul 22, 2015	16.80	16.94	16.80	16.88	1,687,302	+0.05(+0.29%)
Jul 21, 2015	16.81	17.01	16.74	16.83	1,266,852	+0.01(+0.06%)
Jul 20, 2015	16.93	16.94	16.78	16.82	1,555,696	-0.07(-0.41%)
Jul 17, 2015	17.11	17.24	16.74	16.89	1,934,848	-0.29(-1.69%)
Jul 16, 2015	17.26	17.26	17.06	17.18	3,572,880	+0.05(+0.28%)
Jul 15, 2015	17.12	17.23	17.01	17.13	3,056,944	-0.01(-0.06%)
Jul 14, 2015	16.97	17.15	16.97	17.14	2,674,569	+0.15(+0.87%)
Jul 13, 2015	16.97	17.05	16.89	16.99	1,953,077	+0.12(+0.73%)
Jul 10, 2015	16.71	16.91	16.68	16.87	1,629,634	+0.31(+1.90%)
Jul 09, 2015	16.52	16.74	16.42	16.56	2,500,642	+0.26(+1.61%)
Jul 08, 2015	16.24	16.40	16.17	16.29	2,250,656	-0.11(-0.66%)
Jul 07, 2015	16.43	16.54	16.09	16.40	3,152,211	+0.02(+0.13%)
Jul 06, 2015	16.25	16.58	16.20	16.38	2,955,695	+0.04(+0.24%)
Jul 02, 2015	16.48	16.34	16.34	16.34	2,962,730	+0.02(+0.15%)
Jul 01, 2015	16.21	16.42	16.08	16.32	5,383,614	+0.41(+2.58%)
Jun 30, 2015	15.93	15.99	15.71	15.91	6,250,864	+0.15(+0.95%)
Jun 29, 2015	16.10	16.16	15.74	15.76	2,672,953	-0.46(-2.83%)
Jun 26, 2015	16.00	16.26	15.89	16.21	2,878,824	+0.26(+1.62%)
Jun 25, 2015	15.82	16.03	15.74	15.96	2,852,432	+0.17(+1.07%)
Jun 24, 2015	15.93	16.01	15.77	15.79	1,758,356	-0.13(-0.79%)
Jun 23, 2015	15.89	15.94	15.79	15.91	1,794,152	+0.06(+0.40%)
Jun 22, 2015	15.68	15.93	15.62	15.85	2,066,068	+0.30(+1.91%)
Jun 19, 2015	15.66	15.73	15.52	15.55	3,277,195	-0.11(-0.68%)
Jun 18, 2015	15.72	15.85	15.64	15.66	2,399,103	-0.04(-0.26%)
Jun 17, 2015	15.71	15.83	15.71	15.70	2,979,294	+0.04(+0.26%)
Jun 16, 2015	15.44	15.69	15.32	15.66	3,452,792	+0.19(+1.23%)
Jun 15, 2015	15.45	15.56	15.27	15.47	2,822,552	-0.07(-0.45%)
Jun 12, 2015	15.23	15.57	15.18	15.54	2,664,990	+0.19(+1.21%)
Jun 11, 2015	15.39	15.57	15.28	15.35	2,527,485	-0.03(-0.22%)
Jun 10, 2015	15.20	15.41	15.16	15.39	2,207,650	+0.26(+1.71%)
Jun 09, 2015	15.11	15.16	14.94	15.13	1,884,219	+0.02(+0.11%)
Jun 08, 2015	15.07	15.20	15.02	15.11	2,413,533	+0.01(+0.06%)
Jun 05, 2015	14.96	15.12	14.80	15.10	1,432,041	+0.14(+0.90%)
Jun 04, 2015	14.97	15.08	14.88	14.97	1,822,479	-0.06(-0.37%)
Jun 03, 2015	14.59	15.03	14.59	15.02	2,764,006	+0.46(+3.13%)
Jun 02, 2015	14.60	14.65	14.49	14.57	1,444,769	-0.05(-0.36%)

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.