Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.61	17.73	17.42	17.54	1,904,671	-0.11(-0.61%)
Aug 28, 2015	17.68	17.86	17.51	17.64	1,867,016	-0.08(-0.46%)
Aug 27, 2015	17.68	17.88	17.36	17.73	2,407,374	+0.22(+1.25%)
Aug 26, 2015	17.25	17.58	16.94	17.51	2,236,054	+0.62(+3.67%)
Aug 25, 2015	17.55	17.58	16.89	16.89	2,542,096	-0.22(-1.31%)
Aug 24, 2015	16.38	17.64	15.09	17.11	4,553,706	-0.78(-4.38%)
Aug 21, 2015	18.08	18.29	17.88	17.89	2,450,333	-0.32(-1.78%)
Aug 20, 2015	18.59	18.71	18.20	18.22	1,365,545	-0.52(-2.79%)
Aug 19, 2015	18.69	18.84	18.53	18.74	1,225,976	-0.02(-0.12%)
Aug 18, 2015	18.85	18.92	18.69	18.76	1,860,108	-0.01(-0.05%)
Aug 17, 2015	18.61	18.92	18.53	18.77	2,275,112	+0.10(+0.51%)
Aug 14, 2015	18.60	18.73	18.42	18.68	1,285,896	+0.07(+0.36%)
Aug 13, 2015	18.27	18.71	18.22	18.61	1,617,634	+0.31(+1.69%)
Aug 12, 2015	18.08	18.41	17.84	18.30	2,336,398	+0.06(+0.34%)
Aug 11, 2015	18.33	18.36	18.11	18.24	1,921,551	-0.21(-1.16%)
Aug 10, 2015	18.47	18.69	18.38	18.45	2,131,750	+0.05(+0.29%)
Aug 07, 2015	18.35	18.42	18.25	18.40	2,587,475	+0.03(+0.16%)
Aug 06, 2015	18.38	18.48	18.19	18.37	2,544,931	-0.01(-0.05%)
Aug 05, 2015	18.47	18.58	18.31	18.38	2,350,577	+0.01(+0.07%)
Aug 04, 2015	18.21	18.53	18.07	18.37	2,985,237	+0.15(+0.80%)
Aug 03, 2015	18.24	18.42	18.02	18.22	2,913,258	+0.08(+0.42%)
Jul 31, 2015	17.68	18.72	17.65	18.14	9,728,924	+1.01(+5.89%)
Jul 30, 2015	16.99	17.29	16.96	17.14	3,207,473	+0.05(+0.28%)
Jul 29, 2015	17.00	17.15	16.78	17.09	2,352,542	+0.22(+1.31%)
Jul 28, 2015	16.48	16.88	16.36	16.87	3,189,443	+0.43(+2.62%)
Jul 27, 2015	16.39	16.51	16.18	16.44	2,253,443	+0.12(+0.75%)
Jul 24, 2015	16.51	16.61	16.27	16.31	4,389,762	-0.13(-0.82%)
Jul 23, 2015	16.81	16.81	16.40	16.45	2,836,790	-0.34(-2.05%)
Jul 22, 2015	16.72	16.86	16.72	16.79	1,695,813	+0.05(+0.29%)
Jul 21, 2015	16.72	16.92	16.65	16.74	1,273,242	+0.01(+0.06%)
Jul 20, 2015	16.84	16.86	16.69	16.73	1,563,543	-0.07(-0.41%)
Jul 17, 2015	17.02	17.15	16.65	16.80	1,944,608	-0.29(-1.69%)
Jul 16, 2015	17.17	17.17	16.98	17.09	3,590,903	+0.05(+0.28%)
Jul 15, 2015	17.04	17.15	16.93	17.04	3,072,364	-0.01(-0.06%)
Jul 14, 2015	16.89	17.06	16.89	17.05	2,688,060	+0.15(+0.87%)
Jul 13, 2015	16.88	16.97	16.80	16.91	1,962,929	+0.12(+0.73%)
Jul 10, 2015	16.63	16.82	16.60	16.78	1,637,854	+0.31(+1.90%)
Jul 09, 2015	16.44	16.65	16.34	16.47	2,513,256	+0.26(+1.61%)
Jul 08, 2015	16.16	16.32	16.09	16.21	2,262,008	-0.11(-0.66%)
Jul 07, 2015	16.35	16.46	16.01	16.32	3,168,111	+0.02(+0.13%)
Jul 06, 2015	16.17	16.50	16.12	16.30	2,970,604	+0.04(+0.24%)
Jul 02, 2015	16.39	16.26	16.26	16.26	2,977,675	+0.02(+0.15%)
Jul 01, 2015	16.13	16.34	16.00	16.23	5,410,770	+0.41(+2.58%)
Jun 30, 2015	15.85	15.91	15.63	15.83	6,282,394	+0.15(+0.95%)
Jun 29, 2015	16.02	16.08	15.66	15.68	2,686,436	-0.46(-2.83%)
Jun 26, 2015	15.92	16.18	15.81	16.13	2,893,345	+0.26(+1.62%)
Jun 25, 2015	15.74	15.95	15.67	15.88	2,866,821	+0.17(+1.07%)
Jun 24, 2015	15.85	15.93	15.69	15.71	1,767,225	-0.12(-0.79%)
Jun 23, 2015	15.81	15.86	15.71	15.83	1,803,202	+0.06(+0.40%)
Jun 22, 2015	15.60	15.86	15.54	15.77	2,076,490	+0.30(+1.91%)
Jun 19, 2015	15.58	15.65	15.45	15.48	3,293,726	-0.11(-0.68%)
Jun 18, 2015	15.65	15.77	15.56	15.58	2,411,204	-0.04(-0.26%)
Jun 17, 2015	15.63	15.75	15.63	15.62	2,994,322	+0.04(+0.26%)
Jun 16, 2015	15.36	15.61	15.25	15.58	3,470,209	+0.19(+1.23%)
Jun 15, 2015	15.37	15.49	15.19	15.39	2,836,790	-0.07(-0.45%)
Jun 12, 2015	15.15	15.49	15.11	15.46	2,678,433	+0.18(+1.21%)
Jun 11, 2015	15.31	15.49	15.20	15.28	2,540,234	-0.03(-0.22%)
Jun 10, 2015	15.12	15.33	15.09	15.31	2,218,786	+0.26(+1.71%)
Jun 09, 2015	15.04	15.08	14.86	15.05	1,893,723	+0.02(+0.11%)
Jun 08, 2015	14.99	15.13	14.94	15.04	2,425,708	+0.01(+0.06%)
Jun 05, 2015	14.89	15.04	14.72	15.03	1,439,265	+0.13(+0.90%)
Jun 04, 2015	14.89	15.00	14.80	14.89	1,831,672	-0.06(-0.37%)
Jun 03, 2015	14.52	14.95	14.51	14.95	2,777,949	+0.45(+3.13%)
Jun 02, 2015	14.52	14.57	14.42	14.49	1,452,057	-0.05(-0.36%)

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.