Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.99	16.00	14.63	15.69	4,243,566	+0.50(+3.31%)
Aug 28, 2015	14.47	15.43	14.46	15.19	4,198,508	+0.42(+2.87%)
Aug 27, 2015	13.87	14.91	13.81	14.76	3,738,885	+1.35(+10.07%)
Aug 26, 2015	13.54	13.72	13.01	13.41	3,940,549	+0.32(+2.41%)
Aug 25, 2015	13.50	13.67	13.02	13.10	3,311,011	+0.26(+2.00%)
Aug 24, 2015	12.71	13.55	12.42	12.84	5,338,092	-1.08(-7.79%)
Aug 21, 2015	14.58	14.81	13.92	13.92	4,397,823	-0.76(-5.17%)
Aug 20, 2015	15.35	15.64	14.66	14.68	2,636,250	-0.75(-4.86%)
Aug 19, 2015	15.65	15.87	15.21	15.43	3,048,573	-0.40(-2.55%)
Aug 18, 2015	16.05	16.22	15.65	15.84	1,755,051	-0.21(-1.29%)
Aug 17, 2015	15.92	16.18	15.82	16.04	2,870,943	+0.00(+0.00%)
Aug 14, 2015	16.24	16.67	16.00	16.04	3,229,125	-0.18(-1.09%)
Aug 13, 2015	16.86	16.88	16.07	16.22	3,399,987	-0.88(-5.13%)
Aug 12, 2015	16.82	17.23	16.54	17.10	5,454,018	+0.26(+1.52%)
Aug 11, 2015	17.05	17.05	16.41	16.84	3,017,876	-0.43(-2.51%)
Aug 10, 2015	16.39	17.33	16.21	17.28	2,604,730	+0.94(+5.73%)
Aug 07, 2015	17.13	17.62	16.21	16.34	4,108,602	-0.95(-5.48%)
Aug 06, 2015	16.43	17.45	16.16	17.29	3,876,519	+0.80(+4.84%)
Aug 05, 2015	16.66	17.28	16.34	16.49	3,715,493	+0.07(+0.42%)
Aug 04, 2015	16.67	16.95	16.32	16.42	4,983,820	-0.01(-0.06%)
Aug 03, 2015	16.54	17.02	16.26	16.43	4,009,608	-0.34(-2.00%)
Jul 31, 2015	17.74	17.84	16.68	16.76	4,390,604	-1.10(-6.18%)
Jul 30, 2015	18.33	18.47	17.62	17.87	4,589,622	-0.50(-2.74%)
Jul 29, 2015	17.45	18.39	17.22	18.37	4,491,315	+0.79(+4.49%)
Jul 28, 2015	17.41	17.81	16.98	17.58	3,082,062	+0.35(+2.00%)
Jul 27, 2015	17.54	17.67	17.16	17.24	3,084,789	-0.59(-3.30%)
Jul 24, 2015	18.36	18.50	17.69	17.83	3,186,677	-0.58(-3.15%)
Jul 23, 2015	18.06	18.54	17.92	18.41	3,476,638	+0.46(+2.57%)
Jul 22, 2015	18.12	18.28	17.85	17.94	4,390,497	-0.36(-1.98%)
Jul 21, 2015	18.37	18.85	18.21	18.31	3,061,625	+0.03(+0.16%)
Jul 20, 2015	18.43	18.53	18.02	18.28	2,981,548	-0.14(-0.75%)
Jul 17, 2015	18.59	18.59	17.93	18.42	3,202,406	-0.21(-1.11%)
Jul 16, 2015	19.13	19.22	18.43	18.62	3,494,327	-0.32(-1.71%)
Jul 15, 2015	19.84	19.95	18.85	18.95	2,988,728	-1.05(-5.25%)
Jul 14, 2015	19.60	20.36	19.45	20.00	2,387,441	+0.42(+2.16%)
Jul 13, 2015	19.40	19.76	19.21	19.57	2,685,522	+0.21(+1.06%)
Jul 10, 2015	19.92	20.09	19.29	19.37	2,434,602	-0.15(-0.75%)
Jul 09, 2015	19.78	19.83	19.43	19.52	2,780,036	+0.24(+1.22%)
Jul 08, 2015	19.97	20.02	18.91	19.28	3,818,048	-0.56(-2.82%)
Jul 07, 2015	19.20	19.97	18.66	19.84	4,165,860	+0.48(+2.48%)
Jul 06, 2015	19.54	19.73	19.25	19.36	2,506,541	-0.69(-3.43%)
Jul 02, 2015	19.80	20.05	20.05	20.05	2,627,259	+0.35(+1.79%)
Jul 01, 2015	20.66	20.71	19.57	19.69	3,334,731	-0.96(-4.66%)
Jun 30, 2015	20.47	20.72	20.35	20.65	3,179,856	+0.34(+1.69%)
Jun 29, 2015	20.18	20.59	20.09	20.31	2,840,946	-0.20(-0.96%)
Jun 26, 2015	20.24	20.61	19.94	20.51	3,667,689	+0.27(+1.31%)
Jun 25, 2015	20.41	20.51	20.06	20.24	2,206,718	-0.18(-0.87%)
Jun 24, 2015	20.86	21.15	20.40	20.42	2,462,616	-0.54(-2.58%)
Jun 23, 2015	20.62	21.15	20.57	20.96	3,299,376	+0.20(+0.95%)
Jun 22, 2015	20.47	20.88	20.16	20.76	1,735,666	+0.34(+1.68%)
Jun 19, 2015	20.91	21.11	20.31	20.42	3,158,792	-0.60(-2.85%)
Jun 18, 2015	21.92	22.02	20.94	21.02	3,354,969	-0.76(-3.47%)
Jun 17, 2015	22.05	22.26	21.63	21.77	1,875,518	-0.04(-0.18%)
Jun 16, 2015	21.70	21.96	21.57	21.81	2,051,476	+0.09(+0.41%)
Jun 15, 2015	21.87	22.07	21.61	21.72	2,371,839	-0.49(-2.21%)
Jun 12, 2015	22.41	22.46	22.11	22.22	1,672,599	-0.38(-1.69%)
Jun 11, 2015	22.64	22.72	22.40	22.60	2,055,905	-0.06(-0.26%)
Jun 10, 2015	22.58	22.92	22.30	22.66	2,271,914	+0.64(+2.90%)
Jun 09, 2015	22.73	22.94	21.96	22.02	2,765,197	-0.44(-1.97%)
Jun 08, 2015	22.52	22.89	22.24	22.46	2,249,841	-0.15(-0.65%)
Jun 05, 2015	21.99	22.86	21.86	22.61	2,334,796	+0.46(+2.08%)
Jun 04, 2015	22.85	22.86	22.13	22.15	2,914,246	-0.93(-4.04%)
Jun 03, 2015	22.83	23.33	22.70	23.08	2,569,634	+0.22(+0.94%)
Jun 02, 2015	22.74	23.26	22.44	22.86	3,784,716	+0.27(+1.22%)

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.