Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.07	18.48	18.00	18.34	6,905,861	+0.22(+1.22%)
Aug 28, 2015	18.13	18.32	17.94	18.12	5,897,432	-0.02(-0.10%)
Aug 27, 2015	17.77	18.15	17.57	18.13	7,265,672	+0.57(+3.23%)
Aug 26, 2015	17.19	17.61	16.76	17.57	10,609,751	+0.81(+4.81%)
Aug 25, 2015	17.97	18.05	16.75	16.76	8,347,629	-0.63(-3.62%)
Aug 24, 2015	17.35	18.13	16.88	17.39	13,926,725	-1.16(-6.26%)
Aug 21, 2015	18.90	18.93	18.44	18.55	7,818,198	-0.51(-2.70%)
Aug 20, 2015	19.29	19.45	19.05	19.06	5,871,692	-0.45(-2.32%)
Aug 19, 2015	19.30	19.55	19.18	19.52	5,705,516	+0.11(+0.55%)
Aug 18, 2015	19.14	19.59	19.09	19.41	7,782,515	+0.47(+2.48%)
Aug 17, 2015	18.68	19.03	18.61	18.94	3,386,436	+0.19(+0.99%)
Aug 14, 2015	18.86	18.91	18.62	18.75	5,304,469	-0.16(-0.84%)
Aug 13, 2015	18.47	19.10	18.47	18.91	10,077,287	+0.43(+2.30%)
Aug 12, 2015	18.20	18.53	18.01	18.49	8,976,311	+0.27(+1.51%)
Aug 11, 2015	17.82	18.24	17.68	18.21	5,655,205	+0.38(+2.14%)
Aug 10, 2015	17.60	17.92	17.58	17.83	3,186,941	+0.34(+1.93%)
Aug 07, 2015	17.48	17.60	17.39	17.50	3,641,887	-0.04(-0.20%)
Aug 06, 2015	17.78	17.78	17.43	17.53	4,831,500	-0.16(-0.90%)
Aug 05, 2015	18.09	18.13	17.62	17.69	4,441,801	-0.33(-1.82%)
Aug 04, 2015	18.34	18.38	17.91	18.02	4,583,415	-0.34(-1.83%)
Aug 03, 2015	18.31	18.42	18.20	18.36	5,766,238	-0.01(-0.05%)
Jul 31, 2015	18.13	18.48	17.97	18.36	7,757,867	+0.28(+1.57%)
Jul 30, 2015	17.71	18.13	17.65	18.08	4,458,409	+0.26(+1.44%)
Jul 29, 2015	17.44	17.89	17.39	17.82	4,837,375	+0.37(+2.13%)
Jul 28, 2015	17.34	17.65	17.18	17.45	7,663,408	+0.17(+0.97%)
Jul 27, 2015	17.16	17.42	17.09	17.28	7,498,707	+0.01(+0.05%)
Jul 24, 2015	17.95	17.95	17.17	17.27	9,730,135	-0.61(-3.42%)
Jul 23, 2015	17.92	18.28	17.58	17.89	11,194,257	+0.02(+0.10%)
Jul 22, 2015	17.43	17.93	17.43	17.87	7,767,374	+0.43(+2.44%)
Jul 21, 2015	17.50	17.73	17.38	17.44	5,985,773	-0.04(-0.25%)
Jul 20, 2015	17.83	17.85	17.46	17.49	6,875,166	-0.32(-1.79%)
Jul 17, 2015	18.21	18.23	17.71	17.81	8,767,253	-0.35(-1.95%)
Jul 16, 2015	18.27	18.33	18.00	18.16	4,544,232	+0.00(+0.00%)
Jul 15, 2015	18.52	18.52	18.07	18.16	4,776,449	-0.35(-1.92%)
Jul 14, 2015	18.44	18.56	18.37	18.52	2,732,049	+0.12(+0.67%)
Jul 13, 2015	18.44	18.50	18.29	18.39	3,507,950	+0.05(+0.29%)
Jul 10, 2015	18.17	18.41	18.13	18.34	3,369,537	+0.33(+1.82%)
Jul 09, 2015	18.31	18.41	18.00	18.01	6,662,959	-0.12(-0.64%)
Jul 08, 2015	18.39	18.53	18.04	18.13	5,507,765	-0.41(-2.20%)
Jul 07, 2015	18.20	18.55	18.15	18.53	9,068,845	+0.30(+1.65%)
Jul 06, 2015	18.05	18.53	18.01	18.23	6,453,639	+0.02(+0.10%)
Jul 02, 2015	18.17	18.21	18.21	18.21	9,785,047	+0.11(+0.59%)
Jul 01, 2015	18.00	18.13	17.85	18.11	6,417,123	+0.25(+1.39%)
Jun 30, 2015	17.90	18.07	17.81	17.86	5,583,681	+0.06(+0.35%)
Jun 29, 2015	17.98	18.18	17.77	17.80	4,317,109	-0.35(-1.95%)
Jun 26, 2015	18.16	18.19	17.96	18.15	5,020,455	+0.05(+0.29%)
Jun 25, 2015	18.26	18.44	18.10	18.10	4,608,187	-0.11(-0.58%)
Jun 24, 2015	18.39	18.62	18.17	18.20	7,155,299	+0.20(+1.13%)
Jun 23, 2015	18.01	18.26	17.88	18.00	6,740,250	+0.05(+0.30%)
Jun 22, 2015	17.79	18.02	17.79	17.95	6,246,878	+0.23(+1.30%)
Jun 19, 2015	17.41	17.86	17.39	17.72	7,862,585	+0.38(+2.20%)
Jun 18, 2015	17.28	17.47	17.26	17.34	3,702,399	+0.08(+0.46%)
Jun 17, 2015	17.19	17.27	17.07	17.26	4,353,791	+0.08(+0.46%)
Jun 16, 2015	17.13	17.21	17.02	17.18	5,017,290	+0.00(+0.00%)
Jun 15, 2015	17.02	17.43	17.02	17.18	6,009,177	+0.10(+0.57%)
Jun 12, 2015	16.92	17.10	16.92	17.08	3,842,384	+0.04(+0.21%)
Jun 11, 2015	17.01	17.22	16.99	17.04	4,939,276	+0.12(+0.68%)
Jun 10, 2015	16.76	17.01	16.74	16.93	3,632,794	+0.22(+1.33%)
Jun 09, 2015	16.65	16.80	16.49	16.71	5,053,127	+0.04(+0.21%)
Jun 08, 2015	16.79	16.84	16.64	16.67	3,771,082	-0.17(-1.00%)
Jun 05, 2015	16.72	16.91	16.62	16.84	3,701,528	+0.04(+0.21%)
Jun 04, 2015	16.95	17.06	16.68	16.80	8,727,601	-0.26(-1.55%)
Jun 03, 2015	17.07	17.35	16.94	17.07	7,753,658	+0.11(+0.68%)
Jun 02, 2015	16.97	17.16	16.87	16.95	5,750,823	-0.05(-0.31%)

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.