Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.46	19.81	19.27	19.74	1,633,514	+0.25(+1.29%)
Aug 28, 2015	18.80	19.53	18.72	19.49	2,230,838	+0.59(+3.10%)
Aug 27, 2015	18.99	19.36	18.35	18.90	2,600,833	+0.15(+0.78%)
Aug 26, 2015	18.73	18.84	17.62	18.76	4,387,476	+0.32(+1.71%)
Aug 25, 2015	19.67	19.78	18.32	18.44	2,396,498	-0.64(-3.38%)
Aug 24, 2015	18.54	19.98	17.77	19.09	2,946,251	-0.43(-2.21%)
Aug 21, 2015	19.06	19.85	19.06	19.52	2,993,947	-0.08(-0.41%)
Aug 20, 2015	21.14	21.14	19.41	19.60	3,800,020	-1.61(-7.60%)
Aug 19, 2015	20.99	21.28	20.91	21.21	1,366,226	+0.01(+0.03%)
Aug 18, 2015	20.88	21.43	20.88	21.20	2,386,621	+0.11(+0.52%)
Aug 17, 2015	20.64	21.28	20.51	21.09	1,800,430	+0.32(+1.55%)
Aug 14, 2015	20.80	20.91	20.44	20.77	1,208,034	+0.04(+0.18%)
Aug 13, 2015	20.78	20.97	20.58	20.73	800,352	-0.09(-0.42%)
Aug 12, 2015	20.50	20.99	20.48	20.82	1,290,884	+0.10(+0.50%)
Aug 11, 2015	20.87	21.37	20.54	20.72	1,191,584	-0.35(-1.67%)
Aug 10, 2015	20.46	21.20	20.30	21.07	1,656,017	+0.83(+4.13%)
Aug 07, 2015	19.47	20.48	19.35	20.24	2,221,917	+0.62(+3.14%)
Aug 06, 2015	19.98	20.10	18.31	19.62	4,139,698	-0.44(-2.19%)
Aug 05, 2015	21.24	21.61	19.92	20.06	4,436,926	-0.83(-4.00%)
Aug 04, 2015	21.37	21.51	20.81	20.89	1,034,888	-0.38(-1.79%)
Aug 03, 2015	21.41	21.49	21.09	21.28	780,126	+0.02(+0.10%)
Jul 31, 2015	20.79	21.45	20.61	21.25	1,186,500	+0.62(+2.98%)
Jul 30, 2015	20.65	20.79	20.42	20.64	779,118	-0.10(-0.49%)
Jul 29, 2015	20.70	20.79	20.32	20.74	495,919	+0.12(+0.60%)
Jul 28, 2015	20.66	20.76	20.22	20.62	467,837	+0.12(+0.61%)
Jul 27, 2015	20.62	20.75	20.03	20.49	705,844	-0.10(-0.46%)
Jul 24, 2015	20.83	20.97	20.32	20.59	707,494	-0.17(-0.81%)
Jul 23, 2015	21.28	21.39	20.59	20.76	815,089	-0.47(-2.21%)
Jul 22, 2015	21.20	21.33	20.97	21.22	423,160	+0.01(+0.07%)
Jul 21, 2015	21.65	21.81	21.09	21.21	903,900	-0.37(-1.70%)
Jul 20, 2015	21.71	21.71	21.16	21.58	531,120	-0.03(-0.14%)
Jul 17, 2015	21.92	21.94	21.36	21.61	449,002	-0.23(-1.04%)
Jul 16, 2015	21.97	22.14	21.77	21.83	739,215	+0.05(+0.24%)
Jul 15, 2015	21.86	21.97	21.68	21.78	925,140	-0.05(-0.23%)
Jul 14, 2015	21.66	21.91	21.52	21.83	1,347,009	+0.25(+1.15%)
Jul 13, 2015	21.32	21.79	21.25	21.58	1,667,349	+0.48(+2.26%)
Jul 10, 2015	20.70	21.39	20.70	21.11	1,615,987	+0.53(+2.60%)
Jul 09, 2015	20.34	20.67	20.34	20.57	1,558,485	+0.43(+2.13%)
Jul 08, 2015	20.62	20.64	19.92	20.14	1,353,705	-0.60(-2.88%)
Jul 07, 2015	20.92	20.94	20.28	20.74	718,095	-0.12(-0.56%)
Jul 06, 2015	20.99	21.20	20.75	20.86	1,053,672	-0.09(-0.42%)
Jul 02, 2015	20.82	20.95	20.95	20.95	1,053,693	+0.21(+0.99%)
Jul 01, 2015	20.59	20.76	20.51	20.74	2,760,191	+0.30(+1.47%)
Jun 30, 2015	20.43	20.50	20.18	20.44	1,038,322	+0.22(+1.09%)
Jun 29, 2015	20.59	20.65	20.16	20.22	800,038	-0.48(-2.33%)
Jun 26, 2015	20.93	21.11	20.69	20.70	1,396,133	-0.12(-0.60%)
Jun 25, 2015	20.85	20.99	20.78	20.83	584,267	+0.07(+0.32%)
Jun 24, 2015	21.09	21.09	20.71	20.76	789,097	-0.29(-1.39%)
Jun 23, 2015	21.06	21.42	20.94	21.06	1,353,696	-0.04(-0.17%)
Jun 22, 2015	21.26	21.49	21.06	21.09	1,339,624	-0.08(-0.38%)
Jun 19, 2015	21.44	21.58	21.16	21.17	3,033,000	-0.34(-1.57%)
Jun 18, 2015	21.47	21.87	21.46	21.51	1,185,501	+0.04(+0.20%)
Jun 17, 2015	21.62	21.77	21.33	21.47	530,120	-0.07(-0.31%)
Jun 16, 2015	21.39	21.60	21.36	21.53	452,784	+0.01(+0.07%)
Jun 15, 2015	21.35	21.62	21.17	21.52	571,498	+0.02(+0.10%)
Jun 12, 2015	21.55	21.66	21.39	21.50	845,204	-0.08(-0.37%)
Jun 11, 2015	22.11	22.21	21.54	21.58	2,259,892	-0.46(-2.08%)
Jun 10, 2015	22.10	22.34	21.93	22.03	991,566	+0.07(+0.32%)
Jun 09, 2015	22.15	22.15	21.71	21.96	536,567	-0.15(-0.70%)
Jun 08, 2015	22.13	22.28	21.97	22.12	804,056	-0.14(-0.62%)
Jun 05, 2015	22.13	22.40	21.75	22.26	790,698	+0.12(+0.56%)
Jun 04, 2015	22.45	22.50	21.99	22.13	729,695	-0.34(-1.53%)
Jun 03, 2015	22.12	22.51	22.04	22.48	1,214,730	+0.36(+1.62%)
Jun 02, 2015	22.22	22.42	22.02	22.12	1,694,070	-0.15(-0.66%)

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.