Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.70	14.70	14.34	14.36	4,535,169	-0.37(-2.54%)
Aug 28, 2015	14.71	14.78	14.43	14.74	2,289,219	-0.02(-0.11%)
Aug 27, 2015	14.61	14.85	14.43	14.75	3,193,107	+0.30(+2.09%)
Aug 26, 2015	14.29	14.48	14.08	14.45	3,825,773	+0.45(+3.18%)
Aug 25, 2015	14.79	14.85	14.00	14.00	4,014,124	-0.49(-3.40%)
Aug 24, 2015	14.26	15.02	14.26	14.50	4,850,354	-0.83(-5.40%)
Aug 21, 2015	15.72	15.80	15.32	15.32	4,362,297	-0.52(-3.26%)
Aug 20, 2015	15.87	15.99	15.79	15.84	2,640,436	-0.14(-0.85%)
Aug 19, 2015	16.07	16.23	15.92	15.98	3,001,011	+0.06(+0.40%)
Aug 18, 2015	15.78	15.94	15.73	15.91	2,763,847	+0.10(+0.60%)
Aug 17, 2015	15.71	15.86	15.58	15.82	4,012,610	+0.10(+0.61%)
Aug 14, 2015	15.63	15.76	15.51	15.72	1,532,900	+0.05(+0.30%)
Aug 13, 2015	15.62	15.94	15.45	15.67	3,013,833	+0.02(+0.15%)
Aug 12, 2015	15.59	15.74	15.39	15.65	5,055,858	-0.02(-0.10%)
Aug 11, 2015	15.56	15.74	15.45	15.67	5,216,406	-0.13(-0.80%)
Aug 10, 2015	15.78	15.84	15.69	15.79	2,437,106	+0.09(+0.55%)
Aug 07, 2015	15.59	15.83	15.33	15.70	1,538,353	+0.08(+0.50%)
Aug 06, 2015	15.62	15.64	15.30	15.63	2,201,142	-0.01(-0.05%)
Aug 05, 2015	15.85	15.93	15.54	15.63	2,357,743	-0.17(-1.10%)
Aug 04, 2015	15.95	16.09	15.78	15.81	2,163,110	-0.13(-0.84%)
Aug 03, 2015	15.92	16.00	15.85	15.94	1,773,927	+0.04(+0.25%)
Jul 31, 2015	15.89	16.08	15.83	15.90	3,997,686	+0.12(+0.75%)
Jul 30, 2015	15.65	15.82	15.56	15.78	3,193,735	+0.02(+0.15%)
Jul 29, 2015	15.53	15.83	15.45	15.76	2,957,977	+0.21(+1.37%)
Jul 28, 2015	15.51	15.77	15.41	15.55	2,110,288	+0.06(+0.36%)
Jul 27, 2015	15.52	15.67	15.42	15.49	2,499,187	-0.04(-0.25%)
Jul 24, 2015	15.39	15.59	15.38	15.53	2,951,349	+0.10(+0.66%)
Jul 23, 2015	15.54	15.57	15.29	15.43	3,271,870	-0.13(-0.81%)
Jul 22, 2015	15.53	15.66	15.53	15.56	2,364,631	+0.01(+0.05%)
Jul 21, 2015	15.41	15.60	15.41	15.55	4,184,038	+0.14(+0.92%)
Jul 20, 2015	15.37	15.45	15.26	15.41	1,297,668	+0.01(+0.05%)
Jul 17, 2015	15.50	15.59	15.33	15.40	2,075,061	-0.09(-0.61%)
Jul 16, 2015	15.28	15.51	15.28	15.49	1,955,270	+0.24(+1.55%)
Jul 15, 2015	15.20	15.32	15.10	15.26	1,255,061	+0.05(+0.31%)
Jul 14, 2015	15.21	15.31	15.15	15.21	3,835,928	+0.02(+0.10%)
Jul 13, 2015	15.28	15.40	15.15	15.19	3,875,202	+0.05(+0.31%)
Jul 10, 2015	15.10	15.28	15.08	15.15	3,005,033	+0.11(+0.73%)
Jul 09, 2015	15.15	15.36	15.00	15.03	2,531,965	-0.02(-0.16%)
Jul 08, 2015	15.19	15.29	15.04	15.06	3,319,634	-0.21(-1.34%)
Jul 07, 2015	15.15	15.35	15.08	15.26	5,405,915	+0.21(+1.36%)
Jul 06, 2015	14.77	15.11	14.77	15.06	4,205,588	+0.17(+1.11%)
Jul 02, 2015	14.97	14.89	14.89	14.89	2,788,443	+0.03(+0.21%)
Jul 01, 2015	14.62	14.87	14.57	14.86	3,166,507	+0.22(+1.51%)
Jun 30, 2015	14.67	14.77	14.59	14.64	3,819,379	+0.06(+0.43%)
Jun 29, 2015	14.70	14.92	14.58	14.58	2,770,208	-0.28(-1.91%)
Jun 26, 2015	14.75	14.89	14.68	14.86	2,890,243	+0.13(+0.91%)
Jun 25, 2015	15.01	15.02	14.70	14.73	4,649,550	-0.31(-2.04%)
Jun 24, 2015	15.04	15.21	15.02	15.03	3,650,691	+0.01(+0.05%)
Jun 23, 2015	14.91	15.12	14.89	15.03	3,530,138	+0.08(+0.53%)
Jun 22, 2015	15.10	15.14	14.94	14.95	3,570,579	-0.09(-0.63%)
Jun 19, 2015	15.15	15.16	15.01	15.04	5,189,876	-0.17(-1.09%)
Jun 18, 2015	15.01	15.29	14.97	15.21	2,706,606	+0.23(+1.53%)
Jun 17, 2015	14.92	15.00	14.76	14.98	3,946,000	+0.07(+0.48%)
Jun 16, 2015	14.85	14.97	14.83	14.91	2,834,184	+0.06(+0.43%)
Jun 15, 2015	14.91	14.99	14.78	14.85	2,452,760	-0.18(-1.21%)
Jun 12, 2015	15.08	15.17	15.02	15.03	1,667,771	-0.09(-0.63%)
Jun 11, 2015	15.07	15.18	15.05	15.12	3,699,479	+0.13(+0.89%)
Jun 10, 2015	14.84	15.12	14.79	14.99	3,075,610	+0.16(+1.06%)
Jun 09, 2015	14.96	15.00	14.79	14.83	1,936,131	-0.13(-0.90%)
Jun 08, 2015	15.05	15.11	14.96	14.96	1,800,368	-0.06(-0.37%)
Jun 05, 2015	14.92	15.17	14.86	15.02	2,889,708	-0.11(-0.73%)
Jun 04, 2015	15.07	15.22	15.07	15.13	2,284,052	+0.02(+0.16%)
Jun 03, 2015	15.33	15.42	15.10	15.11	4,223,195	-0.22(-1.44%)
Jun 02, 2015	15.42	15.44	15.24	15.33	3,191,492	-0.17(-1.07%)

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.