Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	23.10	23.99	22.90	23.89	1,709,475	+0.43(+1.84%)
Aug 28, 2015	23.33	23.89	22.83	23.46	3,368,069	+0.69(+3.02%)
Aug 27, 2015	23.73	23.79	22.03	22.78	2,465,252	-0.16(-0.70%)
Aug 26, 2015	22.95	23.07	21.77	22.94	2,353,922	+0.50(+2.21%)
Aug 25, 2015	24.01	24.01	22.39	22.44	2,064,473	-0.84(-3.60%)
Aug 24, 2015	24.52	24.52	22.98	23.28	3,877,773	-1.52(-6.12%)
Aug 21, 2015	27.29	27.38	24.39	24.80	4,614,649	-3.14(-11.24%)
Aug 20, 2015	27.82	28.73	27.82	27.94	961,950	-0.68(-2.37%)
Aug 19, 2015	28.71	28.99	28.10	28.61	1,136,350	-0.34(-1.16%)
Aug 18, 2015	28.97	29.22	28.57	28.95	1,358,013	-0.27(-0.93%)
Aug 17, 2015	27.95	29.39	27.68	29.22	1,973,468	+1.33(+4.78%)
Aug 14, 2015	27.98	28.38	27.46	27.89	1,431,432	-0.26(-0.91%)
Aug 13, 2015	28.70	29.49	27.97	28.14	1,922,040	-0.03(-0.11%)
Aug 12, 2015	27.25	28.25	26.95	28.18	2,747,336	+0.60(+2.17%)
Aug 11, 2015	26.21	27.76	25.88	27.58	2,636,884	+0.82(+3.07%)
Aug 10, 2015	25.40	26.83	25.32	26.75	1,599,731	+1.35(+5.31%)
Aug 07, 2015	25.22	25.58	24.80	25.40	1,560,693	+0.08(+0.32%)
Aug 06, 2015	24.34	25.46	24.33	25.32	1,617,286	+0.54(+2.16%)
Aug 05, 2015	24.97	25.06	24.38	24.79	2,167,300	+0.29(+1.19%)
Aug 04, 2015	24.23	24.75	24.01	24.50	1,367,101	+0.28(+1.18%)
Aug 03, 2015	24.99	25.25	24.05	24.21	2,067,878	-0.76(-3.04%)
Jul 31, 2015	23.57	25.22	23.57	24.97	3,140,312	+1.48(+6.30%)
Jul 30, 2015	23.67	24.86	23.14	23.49	2,726,885	-0.14(-0.60%)
Jul 29, 2015	23.52	23.76	22.97	23.63	2,002,994	+0.25(+1.08%)
Jul 28, 2015	23.01	23.71	22.80	23.38	1,486,136	+0.35(+1.51%)
Jul 27, 2015	23.29	23.55	22.84	23.03	1,187,885	-0.74(-3.13%)
Jul 24, 2015	23.71	23.95	23.45	23.78	1,288,387	+0.17(+0.74%)
Jul 23, 2015	24.27	24.53	23.55	23.60	1,199,451	-0.73(-2.99%)
Jul 22, 2015	24.29	24.52	23.94	24.33	1,140,398	-0.11(-0.45%)
Jul 21, 2015	24.43	24.92	24.29	24.44	1,212,440	+0.09(+0.36%)
Jul 20, 2015	24.64	24.66	24.19	24.35	1,278,516	-0.32(-1.28%)
Jul 17, 2015	24.85	24.88	24.38	24.67	1,534,784	-0.32(-1.30%)
Jul 16, 2015	24.39	25.09	24.37	24.99	1,511,434	+0.74(+3.07%)
Jul 15, 2015	25.22	25.35	23.89	24.25	1,776,032	-1.12(-4.43%)
Jul 14, 2015	24.89	25.50	24.89	25.37	2,136,669	+0.44(+1.74%)
Jul 13, 2015	25.12	25.39	24.79	24.94	2,221,188	+0.34(+1.38%)
Jul 10, 2015	23.73	24.89	23.67	24.60	2,217,333	+0.93(+3.91%)
Jul 09, 2015	23.90	24.21	23.66	23.67	1,949,005	-0.02(-0.07%)
Jul 08, 2015	24.21	24.42	23.23	23.69	2,708,734	-0.64(-2.63%)
Jul 07, 2015	23.90	24.46	23.52	24.33	2,262,339	+0.41(+1.72%)
Jul 06, 2015	23.33	24.01	23.20	23.92	3,138,423	+0.44(+1.89%)
Jul 02, 2015	23.14	23.48	23.48	23.48	1,974,028	+0.11(+0.47%)
Jul 01, 2015	23.69	23.69	22.71	23.37	2,554,935	+0.89(+3.94%)
Jun 30, 2015	22.40	22.88	22.32	22.48	2,227,534	+0.35(+1.57%)
Jun 29, 2015	22.23	22.63	22.12	22.13	1,520,350	-0.50(-2.20%)
Jun 26, 2015	22.61	23.03	22.48	22.63	2,696,433	+0.03(+0.14%)
Jun 25, 2015	22.76	22.81	22.50	22.60	1,454,166	-0.19(-0.83%)
Jun 24, 2015	22.78	23.06	22.61	22.79	1,474,690	-0.09(-0.41%)
Jun 23, 2015	22.88	23.24	22.67	22.88	1,896,712	+0.11(+0.49%)
Jun 22, 2015	23.17	23.50	22.72	22.77	1,892,329	-0.21(-0.93%)
Jun 19, 2015	23.89	23.96	22.86	22.99	4,704,846	-0.72(-3.04%)
Jun 18, 2015	20.84	25.31	20.83	23.71	7,310,678	+2.82(+13.52%)
Jun 17, 2015	20.79	21.34	20.66	20.88	1,371,185	+0.20(+0.96%)
Jun 16, 2015	20.72	21.05	20.57	20.68	1,398,513	-0.09(-0.46%)
Jun 15, 2015	20.97	21.02	20.73	20.78	1,110,630	-0.33(-1.57%)
Jun 12, 2015	21.49	21.49	21.03	21.11	923,810	-0.53(-2.45%)
Jun 11, 2015	21.20	21.85	21.08	21.64	1,222,707	+0.48(+2.28%)
Jun 10, 2015	21.07	21.71	21.07	21.16	1,843,920	+0.21(+0.98%)
Jun 09, 2015	21.49	21.57	20.94	20.95	1,852,574	-0.51(-2.40%)
Jun 08, 2015	21.32	21.52	21.16	21.47	1,840,856	+0.14(+0.67%)
Jun 05, 2015	20.65	21.52	20.58	21.32	2,273,693	+0.79(+3.85%)
Jun 04, 2015	20.46	20.66	20.28	20.53	1,551,541	-0.03(-0.15%)
Jun 03, 2015	20.66	20.79	20.23	20.57	1,915,511	-0.26(-1.25%)
Jun 02, 2015	20.91	21.01	20.60	20.83	1,571,064	-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.