Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.19	12.47	11.93	12.31	309,749	+0.06(+0.52%)
Aug 28, 2015	12.21	12.87	11.98	12.24	1,091,573	-0.04(-0.30%)
Aug 27, 2015	11.85	12.45	11.79	12.28	356,548	+0.50(+4.24%)
Aug 26, 2015	11.69	11.84	11.47	11.78	629,176	+0.06(+0.54%)
Aug 25, 2015	11.73	11.92	11.56	11.72	455,336	+0.24(+2.08%)
Aug 24, 2015	11.44	11.97	11.09	11.48	836,340	-0.13(-1.14%)
Aug 21, 2015	11.89	11.92	11.55	11.61	535,415	-0.19(-1.62%)
Aug 20, 2015	11.59	11.92	11.33	11.80	549,776	+0.24(+2.07%)
Aug 19, 2015	11.58	11.74	11.46	11.56	328,003	+0.03(+0.28%)
Aug 18, 2015	11.69	11.76	11.47	11.53	759,763	-0.16(-1.41%)
Aug 17, 2015	11.96	12.08	11.60	11.69	811,796	-0.27(-2.26%)
Aug 14, 2015	12.27	12.27	11.77	11.97	856,967	-0.14(-1.19%)
Aug 13, 2015	12.33	12.39	11.97	12.11	746,462	-0.11(-0.87%)
Aug 12, 2015	11.97	12.46	11.86	12.22	805,960	+0.24(+2.04%)
Aug 11, 2015	12.23	12.36	11.89	11.97	634,735	-0.33(-2.72%)
Aug 10, 2015	11.99	12.62	11.83	12.31	1,056,554	+0.31(+2.61%)
Aug 07, 2015	12.27	12.88	11.93	11.99	1,186,156	-0.33(-2.67%)
Aug 06, 2015	12.77	12.83	12.22	12.32	1,172,274	-0.44(-3.46%)
Aug 05, 2015	13.47	13.62	12.31	12.76	4,646,764	-0.77(-5.66%)
Aug 04, 2015	13.88	14.18	13.29	13.53	711,343	-0.31(-2.26%)
Aug 03, 2015	14.23	14.23	13.64	13.84	892,645	-0.33(-2.36%)
Jul 31, 2015	14.80	14.99	14.06	14.18	957,006	-0.75(-5.02%)
Jul 30, 2015	14.88	15.60	14.63	14.93	382,716	-0.09(-0.60%)
Jul 29, 2015	14.50	15.09	14.49	15.02	550,688	+0.37(+2.54%)
Jul 28, 2015	14.70	14.76	14.41	14.64	344,130	+0.08(+0.55%)
Jul 27, 2015	14.61	14.61	14.15	14.56	435,997	+0.03(+0.22%)
Jul 24, 2015	14.22	14.83	14.10	14.53	739,613	+0.29(+2.01%)
Jul 23, 2015	14.09	14.29	13.95	14.24	796,416	+0.39(+2.80%)
Jul 22, 2015	13.91	14.21	13.63	13.86	1,449,408	-0.09(-0.65%)
Jul 21, 2015	14.06	14.33	13.82	13.95	938,091	-0.13(-0.94%)
Jul 20, 2015	14.68	14.78	14.00	14.08	777,520	-0.63(-4.30%)
Jul 17, 2015	14.78	14.88	14.67	14.71	327,066	-0.10(-0.65%)
Jul 16, 2015	14.85	15.05	14.72	14.81	344,287	+0.09(+0.61%)
Jul 15, 2015	14.93	15.10	14.72	14.72	271,897	-0.21(-1.39%)
Jul 14, 2015	14.88	15.10	14.81	14.93	544,988	+0.08(+0.54%)
Jul 13, 2015	14.88	15.05	14.66	14.85	423,647	-0.01(-0.07%)
Jul 10, 2015	15.08	15.11	14.83	14.86	314,780	-0.09(-0.57%)
Jul 09, 2015	14.93	15.07	14.82	14.94	462,967	+0.12(+0.82%)
Jul 08, 2015	14.80	15.04	14.71	14.82	784,269	-0.07(-0.46%)
Jul 07, 2015	15.14	15.14	14.79	14.89	729,960	-0.23(-1.51%)
Jul 06, 2015	15.10	15.14	14.92	15.12	462,873	-0.07(-0.46%)
Jul 02, 2015	14.90	15.19	15.19	15.19	354,768	+0.31(+2.07%)
Jul 01, 2015	15.32	15.41	14.79	14.88	1,180,653	-0.34(-2.23%)
Jun 30, 2015	15.41	15.47	15.11	15.22	522,843	-0.02(-0.14%)
Jun 29, 2015	15.41	15.55	15.19	15.24	532,097	-0.27(-1.71%)
Jun 26, 2015	15.33	15.61	15.25	15.50	578,193	+0.14(+0.90%)
Jun 25, 2015	15.39	15.51	15.19	15.37	177,897	+0.00(+0.00%)
Jun 24, 2015	15.40	15.49	15.05	15.37	398,797	-0.03(-0.17%)
Jun 23, 2015	15.29	15.44	15.23	15.39	212,339	+0.10(+0.66%)
Jun 22, 2015	15.42	15.50	15.25	15.29	431,098	-0.04(-0.24%)
Jun 19, 2015	15.62	15.70	15.25	15.33	2,550,689	-0.25(-1.64%)
Jun 18, 2015	15.41	15.63	15.14	15.58	928,642	+0.17(+1.10%)
Jun 17, 2015	15.53	15.57	15.29	15.41	513,055	-0.04(-0.27%)
Jun 16, 2015	15.33	15.61	15.27	15.46	584,415	+0.09(+0.59%)
Jun 15, 2015	15.48	15.63	15.27	15.37	813,414	-0.18(-1.16%)
Jun 12, 2015	15.51	15.80	15.38	15.55	1,236,661	+0.09(+0.58%)
Jun 11, 2015	15.23	15.81	15.18	15.46	778,290	+0.22(+1.47%)
Jun 10, 2015	15.28	15.55	14.86	15.23	1,007,263	-0.03(-0.17%)
Jun 09, 2015	15.04	15.34	15.04	15.26	972,319	+0.25(+1.66%)
Jun 08, 2015	15.33	15.33	14.83	15.01	860,144	-0.40(-2.59%)
Jun 05, 2015	15.31	15.51	15.21	15.41	1,096,209	+0.07(+0.49%)
Jun 04, 2015	15.48	15.72	15.22	15.33	865,561	-0.20(-1.30%)
Jun 03, 2015	15.41	15.72	15.25	15.54	694,273	+0.13(+0.83%)
Jun 02, 2015	15.10	15.44	14.79	15.41	1,100,538	+0.27(+1.75%)

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.