Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	16.25	16.91	16.06	16.41	718,739	+0.35(+2.18%)
Sep 29, 2015	16.31	17.18	15.79	16.06	776,253	-0.33(-2.01%)
Sep 28, 2015	16.93	16.97	15.61	16.39	1,074,540	-0.47(-2.79%)
Sep 25, 2015	17.61	17.61	16.52	16.86	893,114	-0.57(-3.27%)
Sep 24, 2015	17.19	17.49	16.90	17.43	489,267	+0.04(+0.23%)
Sep 23, 2015	17.50	17.93	17.06	17.39	478,415	+0.11(+0.64%)
Sep 22, 2015	17.54	17.80	17.12	17.28	700,499	-0.42(-2.37%)
Sep 21, 2015	18.48	18.63	17.21	17.70	748,486	-0.76(-4.12%)
Sep 18, 2015	18.28	18.69	18.06	18.46	1,449,502	+0.00(+0.00%)
Sep 17, 2015	18.07	18.75	18.07	18.46	660,378	+0.33(+1.82%)
Sep 16, 2015	18.31	18.79	17.90	18.13	557,388	-0.20(-1.09%)
Sep 15, 2015	18.24	18.82	18.06	18.33	690,601	+0.15(+0.83%)
Sep 14, 2015	18.93	19.18	18.05	18.18	1,341,336	-0.81(-4.27%)
Sep 11, 2015	18.92	19.06	18.54	18.99	519,513	-0.04(-0.21%)
Sep 10, 2015	18.85	19.39	18.85	19.03	469,723	+0.08(+0.42%)
Sep 09, 2015	19.31	19.31	18.73	18.95	598,056	-0.01(-0.05%)
Sep 08, 2015	18.89	19.04	18.45	18.96	1,154,194	+0.57(+3.10%)
Sep 04, 2015	18.16	18.39	18.39	18.39	861,300	+0.00(+0.00%)
Sep 03, 2015	19.61	19.70	18.22	18.39	978,159	-1.19(-6.08%)
Sep 02, 2015	19.15	19.59	18.78	19.58	552,073	+0.69(+3.65%)
Sep 01, 2015	19.13	19.32	18.66	18.89	597,578	-0.62(-3.18%)
Aug 31, 2015	20.32	20.50	19.43	19.51	516,130	-0.86(-4.22%)
Aug 28, 2015	20.03	20.50	19.66	20.37	519,320	+0.15(+0.74%)
Aug 27, 2015	20.18	20.58	19.79	20.22	510,506	+0.23(+1.15%)
Aug 26, 2015	19.79	19.99	18.70	19.99	625,096	+0.73(+3.79%)
Aug 25, 2015	19.68	20.38	18.05	19.26	1,224,425	+0.24(+1.26%)
Aug 24, 2015	18.78	20.22	18.00	19.02	974,508	-0.92(-4.61%)
Aug 21, 2015	20.01	20.93	19.71	19.94	816,037	-0.22(-1.09%)
Aug 20, 2015	22.20	22.68	20.10	20.16	786,265	-2.37(-10.52%)
Aug 19, 2015	22.00	22.82	21.58	22.53	1,003,825	+0.88(+4.06%)
Aug 18, 2015	22.00	22.10	21.61	21.65	451,429	-0.29(-1.32%)
Aug 17, 2015	21.67	22.06	21.55	21.94	548,378	+0.27(+1.25%)
Aug 14, 2015	21.44	21.90	21.04	21.67	556,993	+0.12(+0.56%)
Aug 13, 2015	21.56	21.93	20.95	21.55	461,116	-0.01(-0.05%)
Aug 12, 2015	21.17	21.79	20.92	21.56	568,635	+0.00(+0.00%)
Aug 11, 2015	22.54	22.74	21.49	21.56	831,037	-0.92(-4.09%)
Aug 10, 2015	22.17	22.63	21.85	22.48	951,356	+0.40(+1.81%)
Aug 07, 2015	22.00	22.34	21.24	22.08	917,203	+0.00(+0.00%)
Aug 06, 2015	22.50	23.02	21.86	22.08	1,542,697	-1.04(-4.50%)
Aug 05, 2015	22.20	23.62	22.00	23.12	1,078,270	+1.07(+4.85%)
Aug 04, 2015	21.76	22.59	21.05	22.05	984,771	+0.29(+1.33%)
Aug 03, 2015	21.68	21.97	21.47	21.76	713,969	+0.02(+0.09%)
Jul 31, 2015	21.74	22.34	21.18	21.74	596,446	-0.01(-0.05%)
Jul 30, 2015	21.80	21.90	21.05	21.75	536,300	-0.21(-0.96%)
Jul 29, 2015	22.45	22.47	21.67	21.96	374,586	-0.47(-2.10%)
Jul 28, 2015	22.15	22.57	21.63	22.43	556,862	+0.46(+2.09%)
Jul 27, 2015	21.92	22.40	21.61	21.97	517,201	-0.03(-0.14%)
Jul 24, 2015	22.42	22.77	21.85	22.00	823,606	-0.60(-2.65%)
Jul 23, 2015	23.09	23.24	22.58	22.60	706,704	-0.50(-2.16%)
Jul 22, 2015	22.62	23.16	22.53	23.10	314,542	+0.21(+0.92%)
Jul 21, 2015	22.92	23.08	22.45	22.89	641,305	-0.25(-1.08%)
Jul 20, 2015	23.56	23.69	22.96	23.14	728,092	-0.40(-1.70%)
Jul 17, 2015	22.90	23.89	22.68	23.54	1,196,319	+0.85(+3.75%)
Jul 16, 2015	22.21	22.83	21.94	22.69	1,063,082	+0.71(+3.23%)
Jul 15, 2015	22.73	22.87	21.90	21.98	644,701	-0.52(-2.31%)
Jul 14, 2015	21.83	22.86	21.78	22.50	728,780	+0.74(+3.40%)
Jul 13, 2015	21.80	21.93	21.62	21.76	476,229	+0.00(+0.00%)
Jul 10, 2015	21.44	22.08	21.44	21.76	665,435	+0.49(+2.30%)
Jul 09, 2015	21.56	21.77	21.11	21.27	518,102	+0.06(+0.28%)
Jul 08, 2015	21.48	21.64	20.96	21.21	693,723	-0.40(-1.85%)
Jul 07, 2015	21.81	21.81	21.16	21.61	732,834	-0.13(-0.60%)
Jul 06, 2015	21.07	21.93	21.00	21.74	845,285	+0.47(+2.21%)
Jul 02, 2015	21.58	21.27	21.27	21.27	1,711,400	-1.16(-5.17%)

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.