Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.44	18.84	18.40	18.68	624,356	+0.21(+1.13%)
Aug 28, 2015	18.42	18.67	18.13	18.47	1,022,366	+0.07(+0.40%)
Aug 27, 2015	18.71	18.82	18.22	18.40	1,156,098	-0.11(-0.62%)
Aug 26, 2015	18.74	19.12	17.97	18.51	1,147,867	+0.09(+0.47%)
Aug 25, 2015	19.07	19.25	18.41	18.43	938,183	-0.12(-0.65%)
Aug 24, 2015	17.87	19.13	17.55	18.55	1,354,132	-0.50(-2.61%)
Aug 21, 2015	18.97	19.32	18.92	19.05	758,401	-0.21(-1.08%)
Aug 20, 2015	19.41	19.61	19.13	19.25	718,402	-0.20(-1.04%)
Aug 19, 2015	19.39	19.63	19.20	19.46	817,443	+0.05(+0.28%)
Aug 18, 2015	19.41	20.08	19.17	19.40	997,498	-0.05(-0.24%)
Aug 17, 2015	19.36	19.64	19.08	19.45	749,661	+0.06(+0.31%)
Aug 14, 2015	19.08	19.39	18.91	19.39	728,044	+0.25(+1.32%)
Aug 13, 2015	19.41	19.58	19.09	19.14	936,893	-0.29(-1.51%)
Aug 12, 2015	19.03	19.47	18.86	19.43	669,175	+0.21(+1.07%)
Aug 11, 2015	19.40	19.63	19.11	19.22	734,287	-0.20(-1.03%)
Aug 10, 2015	19.22	19.55	19.10	19.42	611,589	+0.34(+1.78%)
Aug 07, 2015	19.24	20.05	18.54	19.08	2,309,640	-0.29(-1.51%)
Aug 06, 2015	20.39	20.57	18.67	19.38	3,086,017	-1.22(-5.94%)
Aug 05, 2015	20.98	21.26	20.56	20.60	1,244,801	-0.40(-1.90%)
Aug 04, 2015	20.90	21.05	20.71	21.00	1,025,244	+0.13(+0.64%)
Aug 03, 2015	21.18	21.29	20.83	20.86	706,815	-0.27(-1.29%)
Jul 31, 2015	20.91	21.32	20.91	21.14	696,700	+0.27(+1.31%)
Jul 30, 2015	20.68	20.96	20.62	20.86	485,211	+0.09(+0.45%)
Jul 29, 2015	20.72	20.85	20.57	20.77	747,777	-0.01(-0.03%)
Jul 28, 2015	21.06	21.19	20.67	20.78	767,877	-0.16(-0.76%)
Jul 27, 2015	20.94	21.12	20.81	20.94	494,318	-0.09(-0.44%)
Jul 24, 2015	21.40	21.50	20.94	21.03	501,632	-0.33(-1.53%)
Jul 23, 2015	21.49	21.61	21.34	21.36	452,994	-0.08(-0.37%)
Jul 22, 2015	21.48	21.62	21.27	21.44	564,082	-0.15(-0.68%)
Jul 21, 2015	21.69	21.93	21.53	21.58	523,738	-0.17(-0.76%)
Jul 20, 2015	21.82	21.84	21.63	21.75	527,294	-0.03(-0.12%)
Jul 17, 2015	22.17	22.17	21.60	21.78	511,006	-0.37(-1.68%)
Jul 16, 2015	21.91	22.18	21.84	22.15	665,069	+0.30(+1.37%)
Jul 15, 2015	22.00	22.07	21.66	21.85	400,135	-0.08(-0.36%)
Jul 14, 2015	21.60	21.95	21.57	21.93	385,121	+0.20(+0.92%)
Jul 13, 2015	21.65	21.80	21.56	21.73	334,017	+0.11(+0.49%)
Jul 10, 2015	21.53	21.66	21.43	21.62	510,975	+0.22(+1.03%)
Jul 09, 2015	21.53	21.64	21.40	21.40	283,152	+0.01(+0.06%)
Jul 08, 2015	21.40	21.53	21.16	21.39	741,828	-0.05(-0.25%)
Jul 07, 2015	21.83	21.83	21.24	21.44	1,134,435	-0.31(-1.41%)
Jul 06, 2015	21.74	21.80	21.42	21.75	627,656	-0.14(-0.64%)
Jul 02, 2015	22.29	21.89	21.89	21.89	701,160	-0.41(-1.82%)
Jul 01, 2015	22.62	22.75	22.17	22.29	1,120,810	-0.21(-0.92%)
Jun 30, 2015	22.51	22.65	22.21	22.50	891,888	+0.15(+0.65%)
Jun 29, 2015	22.59	22.78	22.31	22.35	912,172	-0.30(-1.32%)
Jun 26, 2015	22.85	22.98	22.57	22.65	1,110,875	-0.21(-0.90%)
Jun 25, 2015	22.96	23.16	22.72	22.86	673,695	+0.02(+0.09%)
Jun 24, 2015	22.67	23.14	22.51	22.84	1,071,917	+0.14(+0.61%)
Jun 23, 2015	22.53	22.72	22.35	22.70	508,168	+0.19(+0.83%)
Jun 22, 2015	22.88	22.92	22.50	22.51	552,437	-0.24(-1.05%)
Jun 19, 2015	22.59	22.87	22.45	22.75	1,358,916	+0.16(+0.71%)
Jun 18, 2015	22.06	22.66	22.05	22.59	1,291,597	+0.56(+2.53%)
Jun 17, 2015	21.89	22.03	21.62	22.03	901,327	+0.23(+1.04%)
Jun 16, 2015	21.38	21.82	21.37	21.81	1,027,292	+0.45(+2.08%)
Jun 15, 2015	21.33	21.49	21.02	21.36	963,070	+0.01(+0.06%)
Jun 12, 2015	20.90	21.43	20.79	21.35	1,243,583	+0.31(+1.45%)
Jun 11, 2015	20.76	21.18	20.76	21.04	1,065,170	+0.37(+1.80%)
Jun 10, 2015	20.42	20.74	20.42	20.67	711,255	+0.32(+1.57%)
Jun 09, 2015	20.41	20.52	20.27	20.35	398,584	-0.05(-0.23%)
Jun 08, 2015	20.41	20.58	20.28	20.40	476,013	+0.01(+0.06%)
Jun 05, 2015	20.65	20.65	20.30	20.39	671,553	-0.25(-1.19%)
Jun 04, 2015	20.69	20.92	20.59	20.63	297,546	-0.25(-1.18%)
Jun 03, 2015	20.68	20.92	20.60	20.88	663,519	+0.23(+1.09%)
Jun 02, 2015	20.69	20.75	20.49	20.65	913,384	-0.12(-0.58%)

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.