Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.43	18.54	18.35	18.45	59,061	-0.02(-0.12%)
Aug 28, 2015	18.45	18.57	18.38	18.47	46,714	-0.03(-0.16%)
Aug 27, 2015	18.56	18.58	18.31	18.50	147,518	+0.20(+1.08%)
Aug 26, 2015	18.31	18.35	17.90	18.31	205,793	+0.74(+4.24%)
Aug 25, 2015	18.05	18.25	17.44	17.56	120,698	+0.24(+1.40%)
Aug 24, 2015	17.14	17.90	16.81	17.32	453,866	-0.67(-3.72%)
Aug 21, 2015	18.51	18.57	17.95	17.99	240,140	-0.57(-3.07%)
Aug 20, 2015	18.96	18.96	18.56	18.56	137,722	-0.71(-3.67%)
Aug 19, 2015	19.26	19.32	19.18	19.26	111,573	-0.23(-1.17%)
Aug 18, 2015	19.60	19.60	19.48	19.49	251,507	-0.08(-0.39%)
Aug 17, 2015	19.43	19.57	19.37	19.57	52,371	-0.05(-0.23%)
Aug 14, 2015	19.54	19.63	19.51	19.61	38,977	+0.12(+0.61%)
Aug 13, 2015	19.55	19.58	19.46	19.49	60,172	+0.03(+0.13%)
Aug 12, 2015	19.39	19.51	19.22	19.47	118,001	-0.27(-1.39%)
Aug 11, 2015	19.63	19.77	19.63	19.74	57,788	-0.26(-1.29%)
Aug 10, 2015	19.98	20.03	19.96	20.00	122,545	+0.07(+0.34%)
Aug 07, 2015	19.96	19.96	19.87	19.93	49,812	-0.18(-0.90%)
Aug 06, 2015	20.18	20.23	20.04	20.12	46,489	+0.00(+0.00%)
Aug 05, 2015	20.21	20.21	20.11	20.12	573,765	+0.04(+0.19%)
Aug 04, 2015	20.04	20.11	20.03	20.08	137,165	-0.03(-0.15%)
Aug 03, 2015	20.07	20.14	20.03	20.11	56,618	+0.14(+0.68%)
Jul 31, 2015	19.91	19.98	19.88	19.97	29,914	+0.08(+0.38%)
Jul 30, 2015	19.86	19.91	19.76	19.89	261,835	-0.01(-0.04%)
Jul 29, 2015	19.77	19.95	19.76	19.90	45,696	+0.16(+0.81%)
Jul 28, 2015	19.57	19.77	19.57	19.74	77,478	+0.30(+1.56%)
Jul 27, 2015	19.60	19.62	19.42	19.44	272,209	-0.40(-2.04%)
Jul 24, 2015	19.98	20.02	19.82	19.84	83,283	-0.07(-0.37%)
Jul 23, 2015	19.99	20.04	19.89	19.92	212,782	-0.16(-0.79%)
Jul 22, 2015	19.98	20.08	19.98	20.08	86,906	+0.00(+0.00%)
Jul 21, 2015	20.15	20.16	20.01	20.08	84,003	-0.17(-0.83%)
Jul 20, 2015	20.26	20.27	20.19	20.24	102,931	+0.14(+0.72%)
Jul 17, 2015	20.10	20.11	20.04	20.10	73,807	+0.03(+0.15%)
Jul 16, 2015	19.96	20.08	19.96	20.07	142,639	+0.36(+1.81%)
Jul 15, 2015	19.78	19.78	19.61	19.71	85,466	+0.04(+0.19%)
Jul 14, 2015	19.52	19.74	19.52	19.67	129,384	-0.05(-0.27%)
Jul 13, 2015	19.68	19.76	19.68	19.73	186,327	+0.24(+1.21%)
Jul 10, 2015	19.46	19.55	19.33	19.49	102,774	+0.61(+3.22%)
Jul 09, 2015	18.89	18.99	18.88	18.88	127,157	+0.42(+2.26%)
Jul 08, 2015	18.66	18.66	18.39	18.47	199,747	-0.40(-2.13%)
Jul 07, 2015	18.69	18.88	18.44	18.87	267,414	+0.11(+0.57%)
Jul 06, 2015	18.81	18.88	18.64	18.76	192,550	-0.46(-2.41%)
Jul 02, 2015	19.33	19.23	19.23	19.23	105,708	-0.11(-0.59%)
Jul 01, 2015	19.40	19.59	19.22	19.34	134,107	+0.30(+1.60%)
Jun 30, 2015	19.12	19.18	18.89	19.04	66,347	+0.12(+0.64%)
Jun 29, 2015	19.24	19.29	18.86	18.91	223,362	-0.77(-3.90%)
Jun 26, 2015	19.64	19.73	19.61	19.68	45,978	+0.15(+0.78%)
Jun 25, 2015	19.60	19.67	19.53	19.53	128,777	+0.03(+0.16%)
Jun 24, 2015	19.64	19.64	19.47	19.50	122,809	-0.26(-1.31%)
Jun 23, 2015	19.76	19.79	19.69	19.76	170,479	+0.33(+1.72%)
Jun 22, 2015	19.36	19.51	19.36	19.42	100,866	+0.06(+0.31%)
Jun 19, 2015	19.39	19.44	19.34	19.36	45,278	+0.02(+0.08%)
Jun 18, 2015	19.17	19.65	19.14	19.35	209,779	+0.17(+0.91%)
Jun 17, 2015	19.39	19.39	19.10	19.17	130,246	-0.25(-1.29%)
Jun 16, 2015	19.25	19.47	19.25	19.42	55,664	+0.11(+0.59%)
Jun 15, 2015	19.39	19.39	19.24	19.31	150,052	-0.33(-1.70%)
Jun 12, 2015	19.48	19.64	19.48	19.64	37,972	-0.21(-1.03%)
Jun 11, 2015	20.02	20.02	19.80	19.85	149,707	+0.05(+0.27%)
Jun 10, 2015	19.71	19.88	19.65	19.80	86,760	+0.32(+1.64%)
Jun 09, 2015	19.60	19.62	19.44	19.48	227,017	-0.06(-0.31%)
Jun 08, 2015	19.69	19.69	19.47	19.54	107,413	-0.30(-1.51%)
Jun 05, 2015	19.86	19.89	19.75	19.84	73,782	-0.11(-0.55%)
Jun 04, 2015	20.19	20.24	19.88	19.95	140,163	-0.30(-1.50%)
Jun 03, 2015	20.35	20.36	20.18	20.25	112,501	+0.03(+0.17%)
Jun 02, 2015	20.25	20.30	20.21	20.22	58,813	-0.03(-0.13%)

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.