Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.85	15.87	15.52	15.62	11,554,466	-0.09(-0.60%)
Aug 28, 2015	15.43	15.78	15.37	15.72	13,971,125	+0.05(+0.30%)
Aug 27, 2015	15.42	15.67	15.39	15.67	22,749,026	+0.39(+2.52%)
Aug 26, 2015	15.20	15.31	14.89	15.29	26,657,930	+0.54(+3.68%)
Aug 25, 2015	15.51	15.73	14.70	14.74	32,622,522	+0.00(+0.00%)
Aug 24, 2015	13.94	15.26	13.64	14.74	40,556,448	-0.09(-0.64%)
Aug 21, 2015	15.13	15.33	14.83	14.84	25,723,078	-0.57(-3.72%)
Aug 20, 2015	15.55	15.77	15.41	15.41	16,338,275	-0.24(-1.51%)
Aug 19, 2015	15.72	15.77	15.43	15.65	15,929,948	-0.09(-0.60%)
Aug 18, 2015	15.86	15.88	15.73	15.74	13,245,757	-0.20(-1.23%)
Aug 17, 2015	15.64	15.96	15.49	15.94	22,978,256	-0.08(-0.49%)
Aug 14, 2015	16.01	16.03	15.89	16.02	14,447,621	-0.13(-0.78%)
Aug 13, 2015	16.15	16.26	16.04	16.14	10,015,168	-0.17(-1.01%)
Aug 12, 2015	16.14	16.33	15.86	16.31	26,664,038	-0.06(-0.38%)
Aug 11, 2015	16.51	16.58	16.15	16.37	23,773,494	-0.61(-3.61%)
Aug 10, 2015	16.60	17.20	16.44	16.98	32,315,284	+0.46(+2.76%)
Aug 07, 2015	16.71	16.83	16.50	16.53	21,177,132	-0.20(-1.17%)
Aug 06, 2015	16.84	16.91	16.51	16.73	16,470,239	-0.26(-1.53%)
Aug 05, 2015	16.94	17.19	16.91	16.98	9,550,627	+0.13(+0.75%)
Aug 04, 2015	17.16	17.22	16.77	16.86	17,591,462	-0.21(-1.24%)
Aug 03, 2015	17.21	17.21	16.91	17.07	15,198,921	-0.31(-1.76%)
Jul 31, 2015	17.72	17.77	17.31	17.38	20,756,294	-0.46(-2.60%)
Jul 30, 2015	17.47	17.90	17.44	17.84	22,139,038	+0.46(+2.67%)
Jul 29, 2015	17.15	17.50	17.09	17.38	16,260,332	+0.18(+1.05%)
Jul 28, 2015	17.06	17.28	16.98	17.20	16,670,835	+0.20(+1.16%)
Jul 27, 2015	16.95	17.05	16.76	17.00	12,935,797	-0.01(-0.05%)
Jul 24, 2015	17.34	17.46	16.98	17.01	19,142,870	-0.53(-3.00%)
Jul 23, 2015	17.39	17.68	17.36	17.53	20,677,140	+0.07(+0.40%)
Jul 22, 2015	17.66	17.72	17.37	17.46	21,985,474	-0.52(-2.88%)
Jul 21, 2015	18.03	18.20	17.94	17.98	11,925,084	-0.02(-0.09%)
Jul 20, 2015	18.10	18.11	17.78	18.00	15,658,671	-0.10(-0.56%)
Jul 17, 2015	18.04	18.14	17.90	18.10	13,122,960	+0.24(+1.32%)
Jul 16, 2015	17.33	17.94	17.06	17.86	37,979,700	+0.13(+0.75%)
Jul 15, 2015	17.85	18.01	17.61	17.73	17,636,082	-0.19(-1.05%)
Jul 14, 2015	17.90	17.99	17.83	17.92	11,168,967	-0.05(-0.26%)
Jul 13, 2015	17.83	17.98	17.73	17.97	14,633,123	+0.23(+1.28%)
Jul 10, 2015	17.56	17.82	17.56	17.74	11,505,087	+0.28(+1.58%)
Jul 09, 2015	17.75	17.80	17.38	17.46	15,455,288	-0.01(-0.04%)
Jul 08, 2015	17.75	17.81	17.44	17.47	17,757,306	-0.57(-3.18%)
Jul 07, 2015	17.93	18.08	17.66	18.05	12,890,429	+0.02(+0.09%)
Jul 06, 2015	18.08	18.28	17.98	18.03	9,511,959	-0.16(-0.91%)
Jul 02, 2015	18.08	18.20	18.20	18.20	10,032,101	+0.17(+0.96%)
Jul 01, 2015	18.18	18.26	17.96	18.02	15,780,838	+0.17(+0.97%)
Jun 30, 2015	17.97	18.18	17.82	17.85	20,149,402	+0.26(+1.47%)
Jun 29, 2015	17.82	18.03	17.57	17.59	18,441,592	-0.41(-2.28%)
Jun 26, 2015	18.22	18.31	17.86	18.00	19,436,432	-0.34(-1.87%)
Jun 25, 2015	18.31	18.53	18.28	18.34	10,987,423	+0.14(+0.75%)
Jun 24, 2015	18.25	18.28	18.15	18.21	12,298,189	-0.02(-0.13%)
Jun 23, 2015	18.29	18.31	18.09	18.23	12,260,729	+0.07(+0.38%)
Jun 22, 2015	18.02	18.20	17.97	18.16	17,600,302	+0.34(+1.88%)
Jun 19, 2015	17.99	18.04	17.82	17.82	15,239,992	-0.27(-1.51%)
Jun 18, 2015	18.02	18.15	17.95	18.10	14,736,074	+0.12(+0.68%)
Jun 17, 2015	17.95	18.05	17.86	17.98	16,596,363	+0.02(+0.09%)
Jun 16, 2015	17.70	18.02	17.67	17.96	16,253,814	+0.24(+1.38%)
Jun 15, 2015	17.82	17.86	17.70	17.72	17,046,006	-0.31(-1.73%)
Jun 12, 2015	17.93	18.10	17.82	18.03	15,905,245	+0.12(+0.68%)
Jun 11, 2015	18.02	18.06	17.87	17.91	16,851,248	+0.14(+0.77%)
Jun 10, 2015	17.56	17.78	17.52	17.77	19,181,942	+0.38(+2.19%)
Jun 09, 2015	17.42	17.60	17.31	17.39	18,438,920	+0.14(+0.79%)
Jun 08, 2015	17.42	17.46	17.22	17.25	12,019,517	-0.16(-0.92%)
Jun 05, 2015	17.38	17.55	17.33	17.41	12,178,569	-0.09(-0.52%)
Jun 04, 2015	17.73	17.85	17.35	17.51	22,293,058	-0.52(-2.87%)
Jun 03, 2015	18.11	18.13	17.89	18.02	14,238,872	-0.01(-0.04%)
Jun 02, 2015	18.27	18.28	18.01	18.03	16,104,075	-0.36(-1.95%)

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.