Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.03	22.13	21.85	21.87	2,006,995	-0.29(-1.32%)
Aug 28, 2015	22.07	22.31	22.01	22.16	1,444,664	+0.01(+0.04%)
Aug 27, 2015	22.00	22.26	21.79	22.15	1,283,273	+0.37(+1.69%)
Aug 26, 2015	21.71	21.91	21.25	21.78	1,798,645	+0.52(+2.44%)
Aug 25, 2015	22.45	22.59	21.25	21.26	2,405,908	-0.40(-1.87%)
Aug 24, 2015	21.26	22.43	20.57	21.67	2,667,335	-0.76(-3.40%)
Aug 21, 2015	23.00	23.07	22.32	22.43	2,670,345	-0.80(-3.43%)
Aug 20, 2015	23.37	23.59	23.21	23.23	2,311,873	-0.39(-1.64%)
Aug 19, 2015	23.87	23.87	23.52	23.61	1,483,633	-0.37(-1.52%)
Aug 18, 2015	24.12	24.20	23.92	23.98	728,558	-0.14(-0.57%)
Aug 17, 2015	23.96	24.12	23.71	24.12	1,104,267	+0.06(+0.26%)
Aug 14, 2015	23.70	24.12	23.70	24.06	630,559	+0.21(+0.88%)
Aug 13, 2015	23.84	24.04	23.78	23.85	832,451	-0.04(-0.17%)
Aug 12, 2015	23.72	23.94	23.56	23.88	1,440,209	-0.14(-0.60%)
Aug 11, 2015	23.96	24.13	23.78	24.03	1,442,703	-0.01(-0.03%)
Aug 10, 2015	23.81	24.09	23.75	24.04	1,883,346	+0.25(+1.04%)
Aug 07, 2015	24.06	24.13	23.60	23.79	2,507,471	-0.34(-1.42%)
Aug 06, 2015	24.34	24.47	24.10	24.13	1,480,623	-0.25(-1.01%)
Aug 05, 2015	24.26	24.62	24.21	24.38	1,601,761	+0.13(+0.53%)
Aug 04, 2015	24.33	24.54	24.17	24.25	1,967,712	-0.11(-0.45%)
Aug 03, 2015	24.11	24.42	23.86	24.36	2,090,683	+0.30(+1.24%)
Jul 31, 2015	24.09	24.45	23.89	24.06	3,664,533	+0.14(+0.58%)
Jul 30, 2015	22.97	24.00	22.66	23.92	4,333,353	+0.71(+3.06%)
Jul 29, 2015	22.37	23.39	22.36	23.21	3,953,023	+0.85(+3.78%)
Jul 28, 2015	22.03	22.44	21.85	22.37	2,087,622	+0.42(+1.90%)
Jul 27, 2015	21.93	22.12	21.78	21.95	1,198,956	-0.11(-0.51%)
Jul 24, 2015	22.26	22.38	22.01	22.06	1,133,361	-0.20(-0.89%)
Jul 23, 2015	22.75	22.76	22.22	22.26	1,281,249	-0.42(-1.87%)
Jul 22, 2015	22.78	22.86	22.57	22.68	1,519,325	-0.15(-0.65%)
Jul 21, 2015	22.56	22.98	22.53	22.83	2,455,118	+0.29(+1.27%)
Jul 20, 2015	22.45	22.76	22.43	22.54	1,665,677	+0.21(+0.96%)
Jul 17, 2015	22.33	22.63	22.20	22.33	1,879,579	-0.02(-0.07%)
Jul 16, 2015	22.02	22.39	22.00	22.35	2,492,762	+0.44(+2.03%)
Jul 15, 2015	22.20	22.28	21.89	21.90	2,017,138	-0.26(-1.16%)
Jul 14, 2015	22.37	22.42	22.12	22.16	2,636,341	-0.22(-1.00%)
Jul 13, 2015	22.47	22.56	22.30	22.38	3,054,674	+0.12(+0.55%)
Jul 10, 2015	22.36	22.44	22.23	22.26	1,888,934	+0.09(+0.42%)
Jul 09, 2015	22.18	22.38	22.13	22.17	1,100,296	+0.22(+1.02%)
Jul 08, 2015	22.09	22.22	21.77	21.94	2,066,889	-0.34(-1.54%)
Jul 07, 2015	22.35	22.35	21.94	22.29	2,475,735	-0.00(-0.01%)
Jul 06, 2015	22.37	22.68	22.22	22.29	1,605,120	-0.31(-1.35%)
Jul 02, 2015	22.75	22.60	22.60	22.60	1,260,570	-0.10(-0.45%)
Jul 01, 2015	22.15	22.89	22.15	22.70	2,008,710	+0.13(+0.59%)
Jun 30, 2015	22.61	22.84	22.50	22.56	1,726,796	+0.18(+0.82%)
Jun 29, 2015	22.88	22.91	22.37	22.38	1,873,115	-0.27(-1.19%)
Jun 26, 2015	22.71	22.75	22.49	22.65	2,281,329	-0.05(-0.23%)
Jun 25, 2015	22.95	22.98	22.68	22.70	2,149,689	-0.11(-0.48%)
Jun 24, 2015	23.33	23.33	22.66	22.81	3,610,152	-0.50(-2.14%)
Jun 23, 2015	23.49	23.56	23.26	23.31	2,698,755	-0.20(-0.85%)
Jun 22, 2015	23.68	23.68	23.43	23.51	1,929,725	-0.07(-0.31%)
Jun 19, 2015	23.55	23.72	23.37	23.59	2,595,058	+0.08(+0.36%)
Jun 18, 2015	23.22	23.78	23.17	23.50	2,329,891	+0.30(+1.30%)
Jun 17, 2015	22.88	23.23	22.77	23.20	2,360,046	+0.24(+1.06%)
Jun 16, 2015	22.93	23.12	22.86	22.96	1,744,309	-0.02(-0.09%)
Jun 15, 2015	22.94	23.08	22.65	22.98	1,954,879	-0.13(-0.57%)
Jun 12, 2015	23.11	23.24	23.00	23.11	1,415,810	-0.10(-0.41%)
Jun 11, 2015	23.02	23.23	22.92	23.20	1,100,591	+0.31(+1.34%)
Jun 10, 2015	22.71	22.97	22.62	22.90	2,469,846	+0.20(+0.87%)
Jun 09, 2015	22.71	22.95	22.59	22.70	1,544,132	-0.03(-0.14%)
Jun 08, 2015	23.06	23.12	22.73	22.73	1,437,859	-0.41(-1.78%)
Jun 05, 2015	22.58	23.30	22.48	23.14	2,622,537	+0.59(+2.61%)
Jun 04, 2015	22.30	22.63	22.22	22.56	2,065,521	+0.15(+0.69%)
Jun 03, 2015	22.21	22.65	22.14	22.40	2,595,210	+0.20(+0.90%)
Jun 02, 2015	22.33	22.47	22.13	22.20	4,484,461	-0.30(-1.34%)

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.