Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.68	16.52	15.14	16.24	15,949,565	+0.24(+1.50%)
Aug 28, 2015	15.48	16.57	15.45	16.00	18,302,264	+0.47(+3.03%)
Aug 27, 2015	15.27	15.74	14.97	15.53	16,438,530	+0.45(+2.98%)
Aug 26, 2015	15.21	15.22	14.68	15.08	11,019,378	+0.30(+2.03%)
Aug 25, 2015	15.89	16.00	14.77	14.78	16,725,565	-0.46(-3.02%)
Aug 24, 2015	15.10	16.30	14.96	15.24	15,014,859	-1.16(-7.07%)
Aug 21, 2015	16.44	16.76	16.28	16.40	7,002,500	-0.19(-1.15%)
Aug 20, 2015	17.25	17.35	16.58	16.59	6,576,180	-0.71(-4.10%)
Aug 19, 2015	17.49	17.67	16.95	17.30	6,977,407	-0.33(-1.87%)
Aug 18, 2015	17.43	17.77	17.31	17.63	4,846,351	+0.11(+0.63%)
Aug 17, 2015	17.06	17.59	16.96	17.52	6,115,054	+0.30(+1.74%)
Aug 14, 2015	17.77	18.09	17.18	17.22	7,708,121	-0.48(-2.71%)
Aug 13, 2015	18.21	18.33	17.63	17.70	8,116,472	-0.79(-4.27%)
Aug 12, 2015	18.15	19.08	18.06	18.49	11,755,077	+0.38(+2.10%)
Aug 11, 2015	18.26	18.15	17.48	18.11	7,470,544	-0.15(-0.82%)
Aug 10, 2015	17.09	18.41	16.92	18.26	9,595,603	+1.36(+8.05%)
Aug 07, 2015	17.30	17.82	16.78	16.90	5,863,299	-0.55(-3.15%)
Aug 06, 2015	16.58	17.61	16.19	17.45	8,816,457	+0.88(+5.31%)
Aug 05, 2015	17.63	17.85	16.51	16.57	9,388,437	-0.61(-3.55%)
Aug 04, 2015	18.01	18.01	16.98	17.18	10,759,797	-0.43(-2.44%)
Aug 03, 2015	18.29	18.50	17.53	17.61	8,991,345	-0.99(-5.32%)
Jul 31, 2015	18.83	19.08	18.57	18.60	7,939,415	-0.46(-2.41%)
Jul 30, 2015	19.17	19.56	18.92	19.06	7,902,716	-0.21(-1.09%)
Jul 29, 2015	19.52	19.52	18.77	19.27	10,100,593	-0.30(-1.53%)
Jul 28, 2015	18.38	20.07	17.60	19.57	19,473,956	+1.24(+6.76%)
Jul 27, 2015	18.25	18.95	18.16	18.33	11,011,431	-0.22(-1.19%)
Jul 24, 2015	19.64	19.67	18.50	18.55	12,633,784	-1.20(-6.08%)
Jul 23, 2015	19.89	20.05	19.46	19.75	16,458,899	-0.19(-0.95%)
Jul 22, 2015	20.18	20.74	19.89	19.94	9,231,024	-0.49(-2.40%)
Jul 21, 2015	20.13	20.73	20.10	20.43	9,397,379	+0.62(+3.13%)
Jul 20, 2015	20.86	20.86	19.73	19.81	8,442,840	-1.25(-5.94%)
Jul 17, 2015	21.83	21.88	21.02	21.06	11,854,952	-0.86(-3.92%)
Jul 16, 2015	21.93	22.20	21.80	21.92	7,201,535	+0.10(+0.46%)
Jul 15, 2015	22.08	22.70	21.80	21.82	9,762,359	-0.31(-1.40%)
Jul 14, 2015	21.46	22.26	21.41	22.13	7,849,446	+0.59(+2.74%)
Jul 13, 2015	20.96	21.60	20.90	21.54	6,482,823	+0.62(+2.96%)
Jul 10, 2015	21.54	21.69	20.89	20.92	5,494,965	-0.41(-1.92%)
Jul 09, 2015	21.54	21.83	21.28	21.33	7,216,905	+0.32(+1.52%)
Jul 08, 2015	21.86	22.15	20.89	21.01	5,207,743	-1.06(-4.80%)
Jul 07, 2015	21.58	22.11	21.04	22.07	6,503,203	+0.36(+1.66%)
Jul 06, 2015	21.72	22.02	21.38	21.71	5,997,701	-0.46(-2.07%)
Jul 02, 2015	22.09	22.17	22.17	22.17	3,304,500	+0.13(+0.59%)
Jul 01, 2015	22.73	22.84	21.94	22.04	4,746,762	-0.69(-3.04%)
Jun 30, 2015	22.83	22.88	22.55	22.73	6,077,367	+0.24(+1.07%)
Jun 29, 2015	23.31	23.43	22.39	22.49	8,011,394	-0.83(-3.56%)
Jun 26, 2015	23.29	23.34	23.00	23.32	10,402,783	-0.05(-0.21%)
Jun 25, 2015	24.04	24.04	23.34	23.37	4,830,719	-0.60(-2.50%)
Jun 24, 2015	24.20	24.46	23.86	23.97	4,617,196	-0.35(-1.44%)
Jun 23, 2015	24.16	24.62	23.97	24.32	8,407,837	+0.29(+1.21%)
Jun 22, 2015	23.52	24.22	23.22	24.03	10,536,246	+0.68(+2.91%)
Jun 19, 2015	22.98	23.42	22.98	23.35	10,460,016	+0.12(+0.52%)
Jun 18, 2015	23.55	23.78	23.00	23.23	8,863,551	-0.18(-0.77%)
Jun 17, 2015	23.93	24.07	23.08	23.41	9,736,235	-0.28(-1.18%)
Jun 16, 2015	23.04	23.71	22.85	23.69	10,100,720	+0.67(+2.91%)
Jun 15, 2015	22.92	23.18	22.76	23.02	6,853,516	+0.01(+0.04%)
Jun 12, 2015	23.66	23.71	22.95	23.01	5,923,374	-0.83(-3.48%)
Jun 11, 2015	24.38	24.40	23.82	23.84	5,436,850	-0.50(-2.05%)
Jun 10, 2015	24.91	24.96	24.01	24.34	7,804,402	-0.22(-0.90%)
Jun 09, 2015	24.77	25.45	24.54	24.56	6,468,802	+0.11(+0.45%)
Jun 08, 2015	24.49	24.76	24.05	24.45	5,137,849	+0.08(+0.33%)
Jun 05, 2015	24.37	24.90	24.17	24.37	5,809,111	-0.17(-0.69%)
Jun 04, 2015	24.64	24.96	24.30	24.54	7,216,703	-0.41(-1.64%)
Jun 03, 2015	25.25	25.44	24.89	24.95	6,035,727	-0.22(-0.87%)
Jun 02, 2015	25.39	25.66	24.96	25.17	7,245,713	-0.30(-1.18%)

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.