Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	19.69	20.09	19.65	19.94	1,313,657	+0.51(+2.62%)
Sep 29, 2015	19.30	19.46	19.11	19.43	1,167,854	+0.19(+0.99%)
Sep 28, 2015	19.25	19.33	18.96	19.24	1,108,537	-0.13(-0.67%)
Sep 25, 2015	19.54	19.66	19.29	19.37	852,290	+0.04(+0.21%)
Sep 24, 2015	19.00	19.40	18.49	19.33	1,185,904	+0.11(+0.57%)
Sep 23, 2015	19.47	19.47	19.03	19.22	578,088	-0.18(-0.93%)
Sep 22, 2015	19.64	19.64	19.26	19.40	1,202,591	-0.60(-3.00%)
Sep 21, 2015	20.22	20.38	19.84	20.00	936,493	-0.20(-0.99%)
Sep 18, 2015	20.35	20.44	19.99	20.20	1,451,040	-0.48(-2.32%)
Sep 17, 2015	20.66	21.04	20.52	20.68	1,375,001	-0.06(-0.29%)
Sep 16, 2015	20.22	20.77	20.16	20.74	924,720	+0.54(+2.67%)
Sep 15, 2015	19.70	20.26	19.66	20.20	688,176	+0.57(+2.90%)
Sep 14, 2015	19.40	19.71	19.35	19.63	712,873	+0.25(+1.29%)
Sep 11, 2015	19.38	19.53	19.27	19.38	764,631	-0.09(-0.46%)
Sep 10, 2015	19.41	19.63	19.34	19.47	1,119,187	+0.04(+0.21%)
Sep 09, 2015	19.45	19.75	19.39	19.43	1,870,051	+0.18(+0.94%)
Sep 08, 2015	19.56	19.57	19.21	19.25	1,220,956	+0.04(+0.21%)
Sep 04, 2015	19.00	19.21	19.21	19.21	1,021,000	-0.08(-0.41%)
Sep 03, 2015	19.23	19.70	19.20	19.29	1,292,308	+0.13(+0.68%)
Sep 02, 2015	19.35	19.49	18.76	19.16	1,297,791	+0.02(+0.10%)
Sep 01, 2015	19.74	19.93	19.10	19.14	1,384,732	-1.06(-5.25%)
Aug 31, 2015	20.19	20.35	20.04	20.20	1,102,550	-0.10(-0.49%)
Aug 28, 2015	19.86	20.32	19.60	20.30	1,082,141	+0.42(+2.11%)
Aug 27, 2015	19.59	19.95	19.27	19.88	1,224,678	+0.59(+3.06%)
Aug 26, 2015	19.61	19.62	18.81	19.29	1,160,406	+0.14(+0.73%)
Aug 25, 2015	19.61	19.74	19.06	19.15	961,113	+0.09(+0.47%)
Aug 24, 2015	18.52	19.71	17.45	19.06	1,778,559	-0.50(-2.56%)
Aug 21, 2015	19.92	20.06	19.52	19.56	1,150,865	-0.71(-3.50%)
Aug 20, 2015	21.05	21.05	20.24	20.27	892,300	-0.85(-4.02%)
Aug 19, 2015	21.09	21.21	20.77	21.12	677,927	-0.05(-0.24%)
Aug 18, 2015	21.25	21.46	21.05	21.17	825,635	-0.13(-0.61%)
Aug 17, 2015	21.31	21.41	21.05	21.30	862,901	-0.15(-0.70%)
Aug 14, 2015	20.83	21.55	20.79	21.45	1,430,519	+0.62(+2.98%)
Aug 13, 2015	20.88	21.11	20.68	20.83	830,244	+0.06(+0.29%)
Aug 12, 2015	20.79	20.80	20.21	20.77	1,130,048	-0.09(-0.43%)
Aug 11, 2015	21.36	21.36	20.68	20.86	1,292,079	-0.53(-2.48%)
Aug 10, 2015	20.88	21.49	20.87	21.39	1,269,064	+0.67(+3.23%)
Aug 07, 2015	20.49	20.89	20.49	20.72	943,118	+0.17(+0.83%)
Aug 06, 2015	20.92	20.93	20.48	20.55	1,145,204	-0.29(-1.39%)
Aug 05, 2015	20.98	21.18	20.79	20.84	1,171,694	-0.03(-0.14%)
Aug 04, 2015	20.82	21.21	20.76	20.87	1,408,669	+0.01(+0.05%)
Aug 03, 2015	19.97	20.95	19.64	20.86	3,233,879	+0.88(+4.40%)
Jul 31, 2015	21.50	21.84	19.55	19.98	5,436,923	-1.17(-5.53%)
Jul 30, 2015	20.83	21.20	20.58	21.15	1,815,268	+0.13(+0.62%)
Jul 29, 2015	20.62	21.05	20.50	21.02	1,398,791	+0.46(+2.24%)
Jul 28, 2015	20.36	20.75	20.12	20.56	1,445,554	+0.43(+2.14%)
Jul 27, 2015	20.13	20.21	19.84	20.13	1,268,629	-0.17(-0.84%)
Jul 24, 2015	20.71	20.85	20.19	20.30	1,299,262	-0.35(-1.69%)
Jul 23, 2015	20.49	21.22	20.35	20.65	2,161,961	+0.44(+2.18%)
Jul 22, 2015	20.04	20.45	20.04	20.21	1,320,792	+0.08(+0.40%)
Jul 21, 2015	20.25	20.57	20.09	20.13	1,318,724	-0.04(-0.20%)
Jul 20, 2015	20.31	20.37	19.91	20.17	1,895,603	-0.15(-0.74%)
Jul 17, 2015	19.91	20.35	19.76	20.32	2,486,019	+0.32(+1.60%)
Jul 16, 2015	20.45	20.45	19.79	20.00	1,783,234	-0.35(-1.72%)
Jul 15, 2015	20.73	20.80	20.27	20.35	1,231,756	-0.35(-1.69%)
Jul 14, 2015	20.83	20.92	20.62	20.70	1,529,569	-0.22(-1.05%)
Jul 13, 2015	20.46	20.94	20.39	20.92	1,856,765	+0.53(+2.60%)
Jul 10, 2015	20.48	20.66	20.30	20.39	1,425,332	+0.07(+0.34%)
Jul 09, 2015	20.68	20.91	20.27	20.32	2,081,574	+0.08(+0.40%)
Jul 08, 2015	20.86	21.03	20.15	20.24	1,928,636	-0.90(-4.26%)
Jul 07, 2015	21.28	21.31	20.85	21.14	1,456,619	-0.06(-0.28%)
Jul 06, 2015	21.00	21.22	20.92	21.20	1,356,753	+0.02(+0.09%)
Jul 02, 2015	21.14	21.18	21.18	21.18	1,584,400	+0.05(+0.24%)

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.