Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.25	12.33	12.10	12.14	2,196,430	-0.23(-1.87%)
Aug 28, 2015	12.32	12.49	12.12	12.37	2,807,864	+0.03(+0.28%)
Aug 27, 2015	12.26	12.46	12.07	12.34	3,364,174	+0.28(+2.32%)
Aug 26, 2015	12.22	12.23	11.54	12.06	5,201,600	+0.16(+1.34%)
Aug 25, 2015	12.26	12.32	11.86	11.90	7,320,032	+0.09(+0.73%)
Aug 24, 2015	11.09	12.06	10.77	11.81	11,670,305	-0.30(-2.46%)
Aug 21, 2015	12.63	12.63	11.98	12.11	9,822,635	-0.73(-5.68%)
Aug 20, 2015	13.68	13.72	12.77	12.84	7,866,083	-1.00(-7.20%)
Aug 19, 2015	14.04	14.08	13.83	13.83	4,764,413	-0.31(-2.22%)
Aug 18, 2015	13.71	14.28	13.58	14.15	7,187,704	+0.29(+2.12%)
Aug 17, 2015	13.43	13.87	13.28	13.85	4,327,078	+0.26(+1.93%)
Aug 14, 2015	13.12	13.66	13.08	13.59	3,283,680	+0.39(+2.93%)
Aug 13, 2015	13.44	13.75	13.13	13.20	4,102,309	-0.13(-1.01%)
Aug 12, 2015	12.97	13.46	12.67	13.34	6,084,050	+0.30(+2.31%)
Aug 11, 2015	13.52	13.73	12.88	13.04	7,348,561	-0.72(-5.23%)
Aug 10, 2015	14.13	14.34	13.38	13.76	9,361,339	-0.31(-2.21%)
Aug 07, 2015	14.55	14.59	13.83	14.07	7,721,331	-0.57(-3.88%)
Aug 06, 2015	16.17	16.32	13.81	14.64	17,563,940	-0.71(-4.64%)
Aug 05, 2015	15.19	15.59	15.18	15.35	4,976,381	+0.24(+1.58%)
Aug 04, 2015	15.37	15.52	15.05	15.11	2,094,118	-0.25(-1.64%)
Aug 03, 2015	14.96	15.41	14.96	15.36	3,874,531	+0.37(+2.47%)
Jul 31, 2015	15.14	15.22	14.94	14.99	1,722,680	-0.07(-0.44%)
Jul 30, 2015	15.16	15.30	14.99	15.06	1,725,309	-0.23(-1.49%)
Jul 29, 2015	15.11	15.42	15.01	15.29	2,307,526	+0.19(+1.26%)
Jul 28, 2015	14.70	15.18	14.51	15.10	2,717,384	+0.43(+2.95%)
Jul 27, 2015	15.08	15.08	14.61	14.66	3,418,058	-0.51(-3.37%)
Jul 24, 2015	15.18	15.45	15.05	15.18	2,636,381	-0.08(-0.52%)
Jul 23, 2015	15.92	15.97	15.24	15.26	2,296,810	-0.68(-4.25%)
Jul 22, 2015	16.10	16.23	15.89	15.93	1,677,546	-0.23(-1.43%)
Jul 21, 2015	15.94	16.36	15.89	16.17	1,985,352	+0.16(+0.97%)
Jul 20, 2015	16.04	16.18	15.93	16.01	1,290,232	-0.03(-0.17%)
Jul 17, 2015	16.08	16.16	15.85	16.04	2,230,473	-0.03(-0.17%)
Jul 16, 2015	15.74	16.16	15.74	16.06	2,503,600	+0.39(+2.49%)
Jul 15, 2015	15.99	16.05	15.58	15.67	2,023,773	-0.31(-1.93%)
Jul 14, 2015	15.91	16.15	15.69	15.98	2,928,646	+0.06(+0.37%)
Jul 13, 2015	15.49	15.99	15.38	15.92	4,194,634	+0.58(+3.81%)
Jul 10, 2015	15.04	15.47	14.99	15.34	2,688,646	+0.55(+3.72%)
Jul 09, 2015	15.18	15.35	14.71	14.79	2,181,857	-0.06(-0.37%)
Jul 08, 2015	15.21	15.26	14.72	14.84	2,272,071	-0.49(-3.22%)
Jul 07, 2015	15.30	15.35	14.70	15.34	3,406,883	+0.02(+0.14%)
Jul 06, 2015	15.23	15.56	15.08	15.32	2,245,540	-0.07(-0.45%)
Jul 02, 2015	15.56	15.39	15.39	15.39	1,779,074	-0.14(-0.91%)
Jul 01, 2015	15.69	15.75	15.47	15.53	2,753,590	-0.10(-0.62%)
Jun 30, 2015	15.31	15.79	15.23	15.63	4,431,090	+0.41(+2.71%)
Jun 29, 2015	15.64	15.83	15.19	15.21	4,319,803	-0.61(-3.83%)
Jun 26, 2015	15.96	16.17	15.76	15.82	7,142,662	-0.08(-0.50%)
Jun 25, 2015	16.13	16.21	15.80	15.90	2,276,816	-0.20(-1.27%)
Jun 24, 2015	16.50	16.53	16.05	16.10	2,259,280	-0.34(-2.08%)
Jun 23, 2015	16.38	16.55	16.35	16.45	1,508,975	+0.05(+0.32%)
Jun 22, 2015	16.56	16.79	16.37	16.39	2,100,059	-0.05(-0.29%)
Jun 19, 2015	16.46	16.64	16.35	16.44	3,402,774	+0.02(+0.15%)
Jun 18, 2015	16.24	16.56	16.24	16.42	3,156,387	+0.18(+1.09%)
Jun 17, 2015	16.33	16.41	16.13	16.24	1,619,333	-0.09(-0.53%)
Jun 16, 2015	16.42	16.59	16.13	16.33	2,426,634	-0.13(-0.82%)
Jun 15, 2015	16.29	16.58	16.13	16.46	3,092,175	+0.05(+0.29%)
Jun 12, 2015	16.64	16.67	16.17	16.41	2,717,577	-0.27(-1.62%)
Jun 11, 2015	16.81	16.92	16.51	16.68	1,616,497	-0.15(-0.90%)
Jun 10, 2015	16.61	16.93	16.52	16.84	2,738,164	+0.19(+1.14%)
Jun 09, 2015	16.72	16.80	16.55	16.65	3,082,272	-0.01(-0.08%)
Jun 08, 2015	16.73	16.98	16.63	16.66	2,763,467	-0.16(-0.95%)
Jun 05, 2015	16.91	16.97	16.74	16.82	4,668,655	-0.05(-0.31%)
Jun 04, 2015	17.01	17.28	16.80	16.87	4,277,707	-0.25(-1.43%)
Jun 03, 2015	17.22	17.30	17.10	17.12	3,664,280	-0.00(-0.02%)
Jun 02, 2015	16.84	17.28	16.64	17.12	7,759,466	+0.27(+1.62%)

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.