Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.98	23.87	22.78	23.77	1,718,364	+0.43(+1.84%)
Aug 28, 2015	23.21	23.76	22.71	23.34	3,385,582	+0.68(+3.02%)
Aug 27, 2015	23.61	23.67	21.92	22.66	2,478,071	-0.16(-0.70%)
Aug 26, 2015	22.83	22.95	21.66	22.82	2,366,162	+0.49(+2.21%)
Aug 25, 2015	23.88	23.88	22.28	22.32	2,075,207	-0.83(-3.60%)
Aug 24, 2015	24.39	24.39	22.87	23.16	3,897,936	-1.51(-6.12%)
Aug 21, 2015	27.15	27.24	24.26	24.67	4,638,643	-3.12(-11.23%)
Aug 20, 2015	27.67	28.59	27.67	27.79	966,951	-0.68(-2.37%)
Aug 19, 2015	28.56	28.84	27.95	28.47	1,142,259	-0.33(-1.16%)
Aug 18, 2015	28.82	29.07	28.43	28.80	1,365,075	-0.27(-0.93%)
Aug 17, 2015	27.81	29.24	27.53	29.07	1,983,729	+1.33(+4.78%)
Aug 14, 2015	27.83	28.24	27.31	27.74	1,438,875	-0.25(-0.91%)
Aug 13, 2015	28.55	29.34	27.82	28.00	1,932,034	-0.03(-0.11%)
Aug 12, 2015	27.11	28.11	26.81	28.03	2,761,622	+0.60(+2.17%)
Aug 11, 2015	26.07	27.62	25.75	27.43	2,650,595	+0.82(+3.07%)
Aug 10, 2015	25.27	26.69	25.19	26.62	1,608,050	+1.34(+5.31%)
Aug 07, 2015	25.09	25.45	24.67	25.27	1,568,808	+0.08(+0.32%)
Aug 06, 2015	24.22	25.33	24.21	25.19	1,625,695	+0.53(+2.16%)
Aug 05, 2015	24.84	24.93	24.25	24.66	2,178,569	+0.29(+1.19%)
Aug 04, 2015	24.10	24.62	23.89	24.37	1,374,209	+0.28(+1.18%)
Aug 03, 2015	24.86	25.12	23.93	24.09	2,078,630	-0.76(-3.04%)
Jul 31, 2015	23.45	25.09	23.45	24.84	3,156,641	+1.47(+6.30%)
Jul 30, 2015	23.55	24.73	23.02	23.37	2,741,064	-0.14(-0.60%)
Jul 29, 2015	23.39	23.64	22.85	23.51	2,013,409	+0.25(+1.08%)
Jul 28, 2015	22.89	23.59	22.69	23.26	1,493,864	+0.35(+1.51%)
Jul 27, 2015	23.17	23.43	22.73	22.91	1,194,062	-0.74(-3.13%)
Jul 24, 2015	23.58	23.83	23.33	23.65	1,295,086	+0.17(+0.74%)
Jul 23, 2015	24.14	24.40	23.43	23.48	1,205,688	-0.72(-2.99%)
Jul 22, 2015	24.17	24.39	23.82	24.20	1,146,328	-0.11(-0.45%)
Jul 21, 2015	24.30	24.79	24.16	24.31	1,218,744	+0.09(+0.36%)
Jul 20, 2015	24.51	24.53	24.06	24.23	1,285,164	-0.31(-1.28%)
Jul 17, 2015	24.72	24.75	24.25	24.54	1,542,765	-0.32(-1.30%)
Jul 16, 2015	24.26	24.96	24.24	24.87	1,519,293	+0.74(+3.07%)
Jul 15, 2015	25.09	25.22	23.76	24.13	1,785,267	-1.12(-4.43%)
Jul 14, 2015	24.76	25.37	24.76	25.24	2,147,779	+0.43(+1.74%)
Jul 13, 2015	24.99	25.26	24.66	24.81	2,232,738	+0.34(+1.38%)
Jul 10, 2015	23.61	24.76	23.55	24.47	2,228,863	+0.92(+3.91%)
Jul 09, 2015	23.77	24.09	23.54	23.55	1,959,139	-0.02(-0.07%)
Jul 08, 2015	24.09	24.29	23.11	23.57	2,722,819	-0.64(-2.63%)
Jul 07, 2015	23.77	24.34	23.39	24.20	2,274,102	+0.41(+1.72%)
Jul 06, 2015	23.21	23.88	23.08	23.80	3,154,742	+0.44(+1.89%)
Jul 02, 2015	23.02	23.35	23.35	23.35	1,984,292	+0.11(+0.47%)
Jul 01, 2015	23.57	23.57	22.59	23.24	2,568,219	+0.88(+3.94%)
Jun 30, 2015	22.28	22.76	22.21	22.36	2,239,116	+0.35(+1.57%)
Jun 29, 2015	22.12	22.51	22.01	22.02	1,528,255	-0.50(-2.20%)
Jun 26, 2015	22.49	22.91	22.36	22.51	2,710,453	+0.03(+0.14%)
Jun 25, 2015	22.64	22.69	22.38	22.48	1,461,727	-0.19(-0.83%)
Jun 24, 2015	22.66	22.95	22.49	22.67	1,482,358	-0.09(-0.41%)
Jun 23, 2015	22.76	23.12	22.55	22.76	1,906,575	+0.11(+0.49%)
Jun 22, 2015	23.05	23.38	22.60	22.65	1,902,169	-0.21(-0.93%)
Jun 19, 2015	23.76	23.84	22.74	22.87	4,729,310	-0.72(-3.04%)
Jun 18, 2015	20.73	25.18	20.73	23.58	7,348,691	+2.81(+13.52%)
Jun 17, 2015	20.69	21.23	20.55	20.77	1,378,315	+0.20(+0.96%)
Jun 16, 2015	20.62	20.94	20.46	20.58	1,405,784	-0.09(-0.46%)
Jun 15, 2015	20.86	20.91	20.62	20.67	1,116,405	-0.33(-1.57%)
Jun 12, 2015	21.38	21.38	20.92	21.00	928,614	-0.53(-2.45%)
Jun 11, 2015	21.09	21.74	20.97	21.53	1,229,065	+0.48(+2.28%)
Jun 10, 2015	20.96	21.60	20.96	21.05	1,853,508	+0.20(+0.98%)
Jun 09, 2015	21.38	21.46	20.84	20.84	1,862,207	-0.51(-2.39%)
Jun 08, 2015	21.21	21.41	21.05	21.36	1,850,428	+0.14(+0.67%)
Jun 05, 2015	20.55	21.41	20.47	21.21	2,285,516	+0.79(+3.85%)
Jun 04, 2015	20.36	20.55	20.18	20.43	1,559,608	-0.03(-0.15%)
Jun 03, 2015	20.55	20.68	20.13	20.46	1,925,471	-0.26(-1.25%)
Jun 02, 2015	20.81	20.90	20.49	20.72	1,579,233	-0.09(-0.45%)

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.