Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.13	16.96	15.52	16.85	2,604,142	+0.62(+3.80%)
Aug 28, 2015	15.21	16.47	15.11	16.23	2,830,977	+0.95(+6.22%)
Aug 27, 2015	14.68	15.64	14.51	15.28	2,251,323	+1.19(+8.41%)
Aug 26, 2015	13.89	14.11	13.50	14.10	1,838,147	+0.66(+4.88%)
Aug 25, 2015	14.38	14.38	13.39	13.44	1,978,019	-0.01(-0.07%)
Aug 24, 2015	13.74	14.49	13.02	13.45	2,111,350	-0.97(-6.73%)
Aug 21, 2015	14.69	15.09	14.41	14.42	2,096,512	-0.38(-2.58%)
Aug 20, 2015	14.92	15.21	14.75	14.80	1,283,611	-0.38(-2.52%)
Aug 19, 2015	15.66	15.95	14.85	15.18	1,893,869	-0.65(-4.08%)
Aug 18, 2015	15.84	16.09	15.48	15.83	1,206,044	-0.04(-0.25%)
Aug 17, 2015	15.74	16.08	15.44	15.87	1,416,274	+0.04(+0.25%)
Aug 14, 2015	15.82	16.15	15.35	15.83	1,943,253	+0.25(+1.64%)
Aug 13, 2015	15.87	16.16	15.36	15.58	2,513,838	-0.34(-2.15%)
Aug 12, 2015	15.41	16.29	14.50	15.92	5,295,380	+0.66(+4.30%)
Aug 11, 2015	14.39	15.47	14.21	15.26	2,976,251	+0.41(+2.77%)
Aug 10, 2015	14.12	14.94	13.91	14.85	2,672,268	+0.72(+5.13%)
Aug 07, 2015	14.12	15.43	14.10	14.13	2,428,233	-0.81(-5.44%)
Aug 06, 2015	13.82	14.99	13.57	14.94	2,567,515	+0.97(+6.94%)
Aug 05, 2015	14.13	14.65	13.42	13.97	2,609,672	+0.11(+0.78%)
Aug 04, 2015	14.08	14.53	13.73	13.86	2,521,779	-0.07(-0.49%)
Aug 03, 2015	13.96	14.50	13.72	13.93	2,136,883	-0.24(-1.66%)
Jul 31, 2015	14.16	14.37	13.89	14.17	1,537,969	-0.05(-0.34%)
Jul 30, 2015	14.30	14.68	14.01	14.21	2,213,652	-0.24(-1.69%)
Jul 29, 2015	14.00	14.60	13.85	14.46	1,914,566	+0.42(+3.00%)
Jul 28, 2015	13.81	14.17	13.56	14.04	3,050,906	+0.26(+1.92%)
Jul 27, 2015	14.23	14.40	13.67	13.77	2,178,565	-0.78(-5.38%)
Jul 24, 2015	15.11	15.31	14.27	14.56	1,869,260	-0.55(-3.63%)
Jul 23, 2015	15.16	15.50	14.87	15.11	1,616,600	+0.03(+0.19%)
Jul 22, 2015	15.05	15.22	14.60	15.08	1,775,110	-0.05(-0.32%)
Jul 21, 2015	15.34	15.86	14.88	15.13	1,745,006	-0.07(-0.45%)
Jul 20, 2015	15.80	15.80	15.07	15.19	1,057,810	-0.68(-4.26%)
Jul 17, 2015	16.14	16.26	15.47	15.87	1,636,391	-0.24(-1.52%)
Jul 16, 2015	16.64	17.09	15.97	16.12	1,060,206	-0.25(-1.56%)
Jul 15, 2015	16.84	17.07	16.10	16.37	1,286,110	-0.70(-4.08%)
Jul 14, 2015	16.52	17.22	16.47	17.07	1,632,699	+0.55(+3.32%)
Jul 13, 2015	16.30	16.56	15.81	16.52	1,349,267	+0.21(+1.26%)
Jul 10, 2015	16.73	16.93	16.16	16.31	1,243,211	-0.28(-1.71%)
Jul 09, 2015	16.42	16.93	16.20	16.60	1,487,019	+0.57(+3.55%)
Jul 08, 2015	16.23	16.52	15.79	16.03	1,367,597	-0.38(-2.33%)
Jul 07, 2015	15.83	16.51	15.13	16.41	2,716,283	+0.71(+4.49%)
Jul 06, 2015	16.17	16.38	15.62	15.70	2,144,250	-0.95(-5.71%)
Jul 02, 2015	16.75	16.65	16.65	16.65	983,919	-0.02(-0.12%)
Jul 01, 2015	17.09	17.39	16.46	16.67	1,801,811	-0.39(-2.30%)
Jun 30, 2015	17.22	17.26	16.63	17.07	2,450,158	+0.16(+0.93%)
Jun 29, 2015	17.27	17.50	16.83	16.91	1,726,501	-0.73(-4.16%)
Jun 26, 2015	18.15	18.17	17.46	17.64	3,416,044	-0.56(-3.07%)
Jun 25, 2015	17.99	18.36	17.58	18.20	1,796,014	+0.15(+0.81%)
Jun 24, 2015	18.06	18.22	17.86	18.05	1,382,728	-0.02(-0.11%)
Jun 23, 2015	17.98	18.21	17.85	18.07	1,311,631	+0.09(+0.49%)
Jun 22, 2015	17.57	18.15	17.18	17.99	1,459,692	+0.41(+2.34%)
Jun 19, 2015	17.39	17.65	17.08	17.57	3,117,297	+0.09(+0.50%)
Jun 18, 2015	17.72	18.17	17.32	17.49	2,086,784	-0.16(-0.89%)
Jun 17, 2015	18.22	18.39	17.42	17.64	1,771,257	-0.40(-2.23%)
Jun 16, 2015	17.99	18.23	17.58	18.05	1,704,918	+0.08(+0.44%)
Jun 15, 2015	17.89	18.27	17.63	17.97	1,730,278	+0.12(+0.66%)
Jun 12, 2015	18.28	18.51	17.66	17.85	1,975,743	-0.59(-3.19%)
Jun 11, 2015	18.48	18.63	18.14	18.44	1,146,640	-0.05(-0.27%)
Jun 10, 2015	18.24	18.61	17.98	18.49	2,129,016	+0.34(+1.89%)
Jun 09, 2015	17.83	18.40	17.67	18.14	1,617,571	+0.51(+2.89%)
Jun 08, 2015	17.57	18.22	17.42	17.63	1,911,098	-0.06(-0.33%)
Jun 05, 2015	17.21	18.12	17.15	17.69	1,801,083	+0.36(+2.09%)
Jun 04, 2015	17.76	17.82	17.12	17.33	1,521,652	-0.33(-1.89%)
Jun 03, 2015	17.20	17.84	17.20	17.66	1,615,182	+0.20(+1.12%)
Jun 02, 2015	16.85	17.56	16.85	17.47	1,351,752	+0.46(+2.71%)

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.