Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.80	15.14	14.55	14.90	987,300	-0.30(-1.96%)
Aug 28, 2015	14.95	15.57	14.70	15.19	1,448,713	+0.30(+2.00%)
Aug 27, 2015	14.70	15.12	14.20	14.90	1,670,935	+0.60(+4.17%)
Aug 26, 2015	14.65	14.70	13.51	14.30	1,308,523	-0.45(-3.03%)
Aug 25, 2015	16.14	16.29	14.62	14.75	1,514,875	-0.79(-5.11%)
Aug 24, 2015	15.84	16.93	15.39	15.54	1,354,290	-1.29(-7.67%)
Aug 21, 2015	18.27	18.67	16.73	16.83	1,770,516	-2.98(-15.04%)
Aug 20, 2015	19.66	20.16	19.61	19.81	705,531	+0.55(+2.84%)
Aug 19, 2015	19.37	19.81	17.88	19.27	2,013,761	-1.54(-7.40%)
Aug 18, 2015	20.36	21.00	20.06	20.80	869,781	+0.20(+0.96%)
Aug 17, 2015	20.06	20.80	19.69	20.61	1,262,049	+1.14(+5.87%)
Aug 14, 2015	19.76	20.41	19.37	19.46	1,361,193	+0.55(+2.89%)
Aug 13, 2015	19.71	20.31	18.67	18.92	1,187,560	-1.19(-5.93%)
Aug 12, 2015	19.32	20.16	18.97	20.11	1,380,300	+1.39(+7.41%)
Aug 11, 2015	18.13	18.82	17.34	18.72	1,316,165	+0.74(+4.13%)
Aug 10, 2015	16.64	18.03	16.05	17.98	1,007,753	+1.54(+9.34%)
Aug 07, 2015	16.05	16.69	15.95	16.44	1,045,708	+0.40(+2.47%)
Aug 06, 2015	16.00	16.35	15.60	16.05	820,093	+0.20(+1.25%)
Aug 05, 2015	16.54	16.69	15.73	15.85	610,100	-0.54(-3.32%)
Aug 04, 2015	16.79	17.04	16.15	16.39	843,177	-0.30(-1.78%)
Aug 03, 2015	17.04	17.44	16.39	16.69	610,648	-0.35(-2.03%)
Jul 31, 2015	16.10	17.19	15.75	17.04	1,120,191	+1.63(+10.61%)
Jul 30, 2015	15.85	15.85	15.31	15.40	709,098	-0.89(-5.47%)
Jul 29, 2015	15.90	16.30	15.31	16.30	853,246	+0.40(+2.49%)
Jul 28, 2015	16.05	16.39	15.75	15.90	780,968	+0.00(+0.00%)
Jul 27, 2015	16.30	17.14	15.65	15.90	1,132,754	-0.45(-2.73%)
Jul 24, 2015	15.21	16.59	14.96	16.35	1,328,436	+0.69(+4.43%)
Jul 23, 2015	16.54	16.64	15.45	15.65	895,924	-0.64(-3.95%)
Jul 22, 2015	15.85	16.92	15.65	16.30	823,343	+0.10(+0.61%)
Jul 21, 2015	16.15	17.09	16.10	16.20	831,986	+0.25(+1.55%)
Jul 20, 2015	15.95	16.54	15.85	15.95	1,576,414	-0.89(-5.29%)
Jul 17, 2015	18.08	18.28	16.69	16.84	820,322	-1.58(-8.60%)
Jul 16, 2015	17.78	18.67	17.63	18.43	615,326	+0.64(+3.62%)
Jul 15, 2015	18.67	18.67	17.78	17.78	510,442	-1.04(-5.53%)
Jul 14, 2015	18.52	19.27	18.48	18.82	362,583	+0.30(+1.60%)
Jul 13, 2015	18.82	18.97	18.23	18.52	820,893	-0.54(-2.86%)
Jul 10, 2015	19.17	19.27	18.67	19.07	670,162	-0.10(-0.52%)
Jul 09, 2015	20.11	20.11	19.07	19.17	566,749	-0.59(-3.01%)
Jul 08, 2015	19.91	20.16	19.66	19.76	306,283	+0.00(+0.00%)
Jul 07, 2015	20.01	20.26	19.66	19.76	906,457	-0.69(-3.39%)
Jul 06, 2015	20.06	20.80	19.96	20.46	666,278	+0.20(+0.98%)
Jul 02, 2015	20.01	20.26	20.26	20.26	551,404	+0.40(+2.00%)
Jul 01, 2015	20.41	20.80	19.86	19.86	616,663	-0.64(-3.14%)
Jun 30, 2015	19.96	20.75	19.81	20.51	999,816	+0.50(+2.48%)
Jun 29, 2015	19.61	20.21	19.57	20.01	875,531	+0.15(+0.75%)
Jun 26, 2015	19.96	20.11	19.81	19.86	519,975	-0.15(-0.74%)
Jun 25, 2015	20.65	20.74	19.91	20.01	510,180	-0.59(-2.88%)
Jun 24, 2015	20.51	20.95	20.46	20.61	363,760	+0.10(+0.48%)
Jun 23, 2015	20.41	20.70	20.28	20.51	436,837	-0.10(-0.48%)
Jun 22, 2015	19.86	20.80	19.81	20.61	643,743	+0.35(+1.71%)
Jun 19, 2015	20.70	20.90	20.01	20.26	1,911,406	-0.59(-2.85%)
Jun 18, 2015	21.35	21.35	20.65	20.85	700,827	+0.00(+0.00%)
Jun 17, 2015	20.26	20.85	19.96	20.85	750,152	+0.45(+2.18%)
Jun 16, 2015	20.70	20.75	20.01	20.41	770,881	-0.50(-2.37%)
Jun 15, 2015	20.65	21.25	20.51	20.90	698,604	+0.15(+0.72%)
Jun 12, 2015	21.40	21.55	20.48	20.75	793,995	-0.79(-3.68%)
Jun 11, 2015	22.34	22.34	21.40	21.55	1,249,309	-0.94(-4.19%)
Jun 10, 2015	22.98	23.08	22.29	22.49	446,234	+0.05(+0.22%)
Jun 09, 2015	22.73	23.01	22.34	22.44	454,321	-0.25(-1.09%)
Jun 08, 2015	22.73	22.73	22.14	22.69	374,708	+0.10(+0.44%)
Jun 05, 2015	22.29	22.88	22.09	22.59	570,374	+0.05(+0.22%)
Jun 04, 2015	22.64	22.73	22.44	22.54	441,262	-0.25(-1.09%)
Jun 03, 2015	23.82	24.02	22.69	22.78	1,090,873	-1.24(-5.15%)
Jun 02, 2015	23.73	24.15	23.53	24.02	410,093	+0.40(+1.68%)

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.