Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	15.62	15.65	15.41	15.60	1,017,580	+0.16(+1.04%)
Sep 29, 2015	15.64	15.64	15.25	15.44	1,583,313	-0.17(-1.09%)
Sep 28, 2015	16.41	16.47	15.59	15.61	1,632,919	-0.86(-5.22%)
Sep 25, 2015	16.83	16.83	16.39	16.47	1,368,718	-0.23(-1.41%)
Sep 24, 2015	16.95	16.96	16.34	16.71	1,870,437	-0.39(-2.31%)
Sep 23, 2015	17.12	17.23	16.87	17.10	902,837	+0.03(+0.17%)
Sep 22, 2015	17.69	17.83	17.04	17.07	1,338,545	-0.88(-4.92%)
Sep 21, 2015	18.36	18.47	17.87	17.96	1,128,645	-0.36(-1.95%)
Sep 18, 2015	18.22	18.52	18.09	18.31	1,338,595	-0.18(-0.97%)
Sep 17, 2015	18.63	18.88	18.44	18.49	651,335	-0.21(-1.11%)
Sep 16, 2015	18.37	18.74	18.18	18.70	637,056	+0.34(+1.84%)
Sep 15, 2015	18.24	18.42	18.11	18.36	844,820	+0.08(+0.46%)
Sep 14, 2015	18.58	18.46	18.15	18.28	580,991	-0.19(-1.02%)
Sep 11, 2015	18.60	18.77	18.27	18.46	712,085	-0.13(-0.71%)
Sep 10, 2015	18.89	18.99	18.59	18.59	967,528	-0.23(-1.20%)
Sep 09, 2015	19.46	19.54	18.78	18.82	834,971	-0.49(-2.53%)
Sep 08, 2015	19.25	19.95	19.07	19.31	1,296,452	+0.31(+1.63%)
Sep 04, 2015	19.10	19.00	19.00	19.00	844,601	-0.35(-1.80%)
Sep 03, 2015	19.37	19.59	19.25	19.35	589,443	+0.01(+0.05%)
Sep 02, 2015	19.66	19.67	19.13	19.34	642,099	-0.09(-0.48%)
Sep 01, 2015	20.03	20.28	19.33	19.43	1,183,581	-1.04(-5.09%)
Aug 31, 2015	20.41	20.57	20.19	20.47	770,182	+0.00(+0.00%)
Aug 28, 2015	19.98	20.61	19.98	20.47	839,370	+0.39(+1.97%)
Aug 27, 2015	19.70	20.29	19.57	20.08	1,008,725	+0.67(+3.44%)
Aug 26, 2015	19.42	19.78	18.90	19.41	1,033,821	+0.40(+2.13%)
Aug 25, 2015	20.14	20.23	18.98	19.01	1,156,885	-0.32(-1.65%)
Aug 24, 2015	19.42	20.00	18.92	19.33	867,735	-1.17(-5.69%)
Aug 21, 2015	20.97	21.41	20.35	20.49	1,075,266	-1.08(-5.01%)
Aug 20, 2015	21.93	22.03	21.45	21.57	487,439	-0.50(-2.26%)
Aug 19, 2015	22.30	22.30	21.66	22.07	393,643	-0.35(-1.55%)
Aug 18, 2015	22.47	22.57	22.17	22.42	407,373	-0.14(-0.62%)
Aug 17, 2015	22.26	22.57	22.05	22.56	422,342	+0.16(+0.71%)
Aug 14, 2015	21.94	22.46	21.85	22.40	419,794	+0.37(+1.66%)
Aug 13, 2015	22.26	22.36	21.98	22.03	545,849	-0.27(-1.22%)
Aug 12, 2015	22.06	22.35	21.64	22.31	507,049	+0.04(+0.17%)
Aug 11, 2015	22.11	22.48	22.05	22.27	753,197	-0.04(-0.17%)
Aug 10, 2015	21.71	22.32	21.47	22.31	688,722	+0.76(+3.53%)
Aug 07, 2015	21.78	21.78	21.43	21.55	436,258	+0.03(+0.13%)
Aug 06, 2015	21.91	22.02	21.19	21.52	671,412	-0.29(-1.34%)
Aug 05, 2015	21.89	22.30	21.65	21.81	616,197	+0.06(+0.26%)
Aug 04, 2015	21.45	22.07	21.33	21.75	846,209	+0.30(+1.40%)
Aug 03, 2015	21.94	21.95	21.31	21.45	961,550	-0.54(-2.44%)
Jul 31, 2015	21.94	22.11	21.71	21.99	959,013	+0.04(+0.17%)
Jul 30, 2015	22.19	22.27	21.61	21.95	1,067,327	-0.51(-2.26%)
Jul 29, 2015	22.60	22.76	22.36	22.46	775,164	-0.23(-0.99%)
Jul 28, 2015	22.36	22.70	22.05	22.68	515,181	+0.40(+1.81%)
Jul 27, 2015	22.18	22.57	21.97	22.28	364,099	-0.10(-0.46%)
Jul 24, 2015	22.67	22.70	22.18	22.38	449,723	-0.42(-1.85%)
Jul 23, 2015	23.32	23.32	22.74	22.80	523,024	-0.42(-1.82%)
Jul 22, 2015	23.24	23.61	23.07	23.23	459,392	+0.07(+0.28%)
Jul 21, 2015	23.49	23.68	23.07	23.16	769,839	-0.33(-1.40%)
Jul 20, 2015	22.68	23.56	22.65	23.49	1,230,753	+0.75(+3.31%)
Jul 17, 2015	22.80	22.97	22.59	22.74	697,657	-0.18(-0.78%)
Jul 16, 2015	21.96	23.19	21.96	22.92	1,061,074	+0.98(+4.45%)
Jul 15, 2015	22.48	22.48	21.85	21.94	573,732	-0.55(-2.46%)
Jul 14, 2015	22.48	22.54	22.24	22.49	520,746	-0.04(-0.17%)
Jul 13, 2015	21.87	22.61	21.86	22.53	939,636	+0.72(+3.32%)
Jul 10, 2015	21.52	21.83	21.45	21.81	823,009	+0.55(+2.61%)
Jul 09, 2015	21.70	21.74	21.20	21.25	1,040,855	-0.17(-0.79%)
Jul 08, 2015	21.70	21.82	21.32	21.42	764,382	-0.46(-2.10%)
Jul 07, 2015	21.87	21.95	21.41	21.88	893,972	+0.04(+0.17%)
Jul 06, 2015	21.86	22.13	21.71	21.85	582,912	-0.17(-0.77%)
Jul 02, 2015	22.17	22.02	22.02	22.02	523,086	-0.14(-0.64%)

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.