Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.44	16.76	16.43	16.60	965,322	+0.03(+0.20%)
Aug 28, 2015	16.40	16.70	16.40	16.57	1,171,177	+0.18(+1.08%)
Aug 27, 2015	15.92	16.55	15.88	16.39	1,614,300	+0.60(+3.78%)
Aug 26, 2015	16.05	16.20	15.39	15.79	2,861,018	+0.16(+1.02%)
Aug 25, 2015	16.70	16.74	15.62	15.64	3,518,160	-0.48(-2.98%)
Aug 24, 2015	15.76	16.54	15.42	16.12	3,133,074	-0.50(-3.03%)
Aug 21, 2015	16.75	16.90	16.59	16.62	2,513,938	-0.31(-1.85%)
Aug 20, 2015	17.13	17.18	16.93	16.93	1,587,421	-0.32(-1.84%)
Aug 19, 2015	17.19	17.38	17.06	17.25	1,139,750	-0.07(-0.40%)
Aug 18, 2015	17.27	17.37	17.10	17.32	1,404,721	+0.05(+0.27%)
Aug 17, 2015	17.23	17.33	17.01	17.27	1,782,228	+0.00(+0.03%)
Aug 14, 2015	17.31	17.40	17.20	17.27	1,168,568	-0.04(-0.24%)
Aug 13, 2015	17.31	17.44	17.27	17.31	1,616,845	-0.05(-0.27%)
Aug 12, 2015	17.40	17.47	17.23	17.36	2,842,049	-0.14(-0.80%)
Aug 11, 2015	17.75	17.83	17.32	17.50	4,082,994	-0.29(-1.65%)
Aug 10, 2015	17.48	17.88	17.40	17.79	1,371,516	+0.41(+2.34%)
Aug 07, 2015	17.95	17.95	17.26	17.39	2,766,684	+0.02(+0.11%)
Aug 06, 2015	17.46	17.72	17.26	17.37	2,938,208	-0.14(-0.83%)
Aug 05, 2015	16.58	17.62	16.46	17.51	3,324,711	+1.17(+7.17%)
Aug 04, 2015	15.59	17.18	15.10	16.34	11,532,352	-4.65(-22.14%)
Aug 03, 2015	21.13	21.13	20.78	20.99	1,671,540	-0.15(-0.71%)
Jul 31, 2015	21.36	21.45	21.09	21.13	1,406,055	-0.16(-0.77%)
Jul 30, 2015	21.10	21.41	20.95	21.30	1,119,526	+0.11(+0.53%)
Jul 29, 2015	20.97	21.22	20.73	21.19	1,039,352	+0.22(+1.07%)
Jul 28, 2015	20.89	21.09	20.64	20.96	1,574,259	+0.07(+0.34%)
Jul 27, 2015	20.86	21.00	20.62	20.89	1,046,388	-0.12(-0.58%)
Jul 24, 2015	21.26	21.49	21.00	21.01	1,143,117	-0.26(-1.21%)
Jul 23, 2015	21.61	21.70	21.26	21.27	651,356	-0.28(-1.32%)
Jul 22, 2015	21.35	21.63	21.27	21.56	868,790	+0.05(+0.22%)
Jul 21, 2015	21.63	21.77	21.41	21.51	816,177	-0.11(-0.50%)
Jul 20, 2015	21.75	21.85	21.59	21.62	743,826	-0.04(-0.17%)
Jul 17, 2015	21.98	22.05	21.56	21.65	1,089,236	-0.34(-1.53%)
Jul 16, 2015	21.73	22.10	21.63	21.99	1,185,183	+0.36(+1.66%)
Jul 15, 2015	21.89	21.94	21.59	21.63	967,954	-0.22(-1.02%)
Jul 14, 2015	21.77	21.97	21.59	21.85	1,701,744	+0.02(+0.11%)
Jul 13, 2015	22.29	22.31	21.80	21.83	2,348,964	-0.38(-1.70%)
Jul 10, 2015	22.21	22.40	21.94	22.21	1,019,854	+0.29(+1.32%)
Jul 09, 2015	22.18	22.34	21.92	21.92	969,188	-0.02(-0.09%)
Jul 08, 2015	22.20	22.40	21.89	21.94	1,413,818	-0.46(-2.04%)
Jul 07, 2015	22.33	22.46	21.71	22.40	1,464,666	+0.04(+0.17%)
Jul 06, 2015	22.19	22.67	22.11	22.36	1,863,566	-0.03(-0.13%)
Jul 02, 2015	22.26	22.39	22.39	22.39	1,161,369	+0.21(+0.93%)
Jul 01, 2015	22.63	22.75	21.91	22.18	1,509,525	-0.28(-1.23%)
Jun 30, 2015	22.19	22.48	21.99	22.46	1,959,700	+0.42(+1.91%)
Jun 29, 2015	22.58	22.88	22.01	22.04	1,888,342	-0.71(-3.14%)
Jun 26, 2015	22.68	23.00	22.49	22.75	22,124,540	+0.14(+0.62%)
Jun 25, 2015	22.69	22.73	22.41	22.61	1,198,103	+0.01(+0.04%)
Jun 24, 2015	22.78	22.86	22.55	22.60	1,280,138	-0.27(-1.16%)
Jun 23, 2015	23.28	23.32	22.80	22.87	1,377,081	-0.46(-1.96%)
Jun 22, 2015	23.46	23.58	23.08	23.32	1,375,187	-0.08(-0.36%)
Jun 19, 2015	23.70	23.96	23.40	23.41	1,859,488	-0.23(-0.97%)
Jun 18, 2015	23.11	23.81	23.11	23.64	1,484,196	+0.49(+2.14%)
Jun 17, 2015	23.11	23.51	23.01	23.14	1,173,627	+0.15(+0.67%)
Jun 16, 2015	22.96	23.21	22.91	22.99	1,026,734	-0.01(-0.06%)
Jun 15, 2015	22.83	23.07	22.33	23.00	1,185,669	-0.07(-0.28%)
Jun 12, 2015	23.12	23.22	22.89	23.07	810,897	-0.12(-0.50%)
Jun 11, 2015	23.18	23.29	22.88	23.18	1,173,057	+0.03(+0.12%)
Jun 10, 2015	23.38	23.58	23.14	23.16	1,429,310	-0.07(-0.32%)
Jun 09, 2015	23.24	23.53	23.03	23.23	1,292,191	-0.12(-0.52%)
Jun 08, 2015	23.63	23.75	23.29	23.35	1,361,877	-0.43(-1.81%)
Jun 05, 2015	23.51	23.81	23.18	23.78	990,713	+0.29(+1.25%)
Jun 04, 2015	23.68	23.78	23.39	23.49	907,110	-0.41(-1.70%)
Jun 03, 2015	23.59	24.25	23.54	23.89	1,401,773	+0.43(+1.83%)
Jun 02, 2015	23.25	23.58	23.11	23.46	1,252,595	+0.15(+0.64%)

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.