Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.39	15.68	15.05	15.26	10,818,821	-0.37(-2.38%)
Aug 28, 2015	15.54	16.50	15.24	15.63	13,736,906	-0.10(-0.65%)
Aug 27, 2015	14.01	15.79	13.85	15.73	20,074,430	+2.13(+15.69%)
Aug 26, 2015	13.59	13.79	13.22	13.60	13,242,240	+0.25(+1.88%)
Aug 25, 2015	14.95	14.96	13.27	13.35	18,949,656	-0.85(-5.97%)
Aug 24, 2015	13.78	15.07	13.54	14.19	14,131,031	-0.62(-4.21%)
Aug 21, 2015	15.18	15.40	14.76	14.82	14,670,265	-0.93(-5.91%)
Aug 20, 2015	15.89	15.97	15.46	15.75	11,286,462	-0.11(-0.70%)
Aug 19, 2015	16.95	17.04	15.84	15.86	13,747,938	-1.33(-7.75%)
Aug 18, 2015	17.36	17.56	17.16	17.19	7,330,886	-0.50(-2.84%)
Aug 17, 2015	17.83	18.11	17.61	17.70	5,779,026	-0.25(-1.40%)
Aug 14, 2015	17.76	18.14	17.61	17.95	5,122,968	+0.15(+0.84%)
Aug 13, 2015	17.49	18.08	17.33	17.80	8,262,465	-0.03(-0.16%)
Aug 12, 2015	17.85	17.97	17.15	17.83	16,197,921	-0.32(-1.75%)
Aug 11, 2015	18.86	19.20	17.93	18.14	15,197,049	-1.78(-8.93%)
Aug 10, 2015	19.22	20.01	18.62	19.92	10,589,715	+0.85(+4.44%)
Aug 07, 2015	19.14	19.65	18.75	19.07	10,426,394	-0.11(-0.58%)
Aug 06, 2015	18.25	19.26	18.09	19.19	10,768,182	+0.72(+3.93%)
Aug 05, 2015	18.74	19.28	18.31	18.46	12,627,730	+0.25(+1.38%)
Aug 04, 2015	18.62	18.89	18.04	18.21	12,138,563	-0.18(-0.96%)
Aug 03, 2015	17.90	18.44	17.67	18.39	12,577,249	+0.30(+1.64%)
Jul 31, 2015	18.79	19.01	17.90	18.09	16,096,864	-0.58(-3.09%)
Jul 30, 2015	18.82	19.20	17.94	18.67	24,791,498	+0.05(+0.25%)
Jul 29, 2015	16.99	18.75	16.97	18.62	31,887,046	+2.15(+13.03%)
Jul 28, 2015	15.93	16.49	15.64	16.47	16,057,811	+0.86(+5.54%)
Jul 27, 2015	15.10	15.77	14.57	15.61	14,644,046	+0.51(+3.38%)
Jul 24, 2015	15.70	15.76	15.03	15.10	13,153,621	-0.67(-4.24%)
Jul 23, 2015	16.03	16.51	15.70	15.77	11,316,140	-0.20(-1.28%)
Jul 22, 2015	16.22	16.22	15.62	15.97	9,571,170	-0.47(-2.88%)
Jul 21, 2015	16.44	17.09	16.31	16.44	8,998,771	-0.02(-0.11%)
Jul 20, 2015	16.50	16.56	15.96	16.46	9,349,181	-0.07(-0.45%)
Jul 17, 2015	16.72	17.13	16.31	16.54	12,260,684	-0.20(-1.17%)
Jul 16, 2015	17.33	17.49	16.44	16.73	14,169,998	-0.47(-2.75%)
Jul 15, 2015	18.46	18.48	17.08	17.21	13,307,464	-1.30(-7.03%)
Jul 14, 2015	18.36	18.57	17.89	18.51	5,872,251	+0.03(+0.15%)
Jul 13, 2015	17.77	18.57	17.50	18.48	9,905,464	+0.89(+5.07%)
Jul 10, 2015	17.93	18.05	17.40	17.59	7,946,472	+0.00(+0.00%)
Jul 09, 2015	18.24	18.32	17.57	17.59	9,710,678	-0.21(-1.20%)
Jul 08, 2015	18.27	18.54	17.71	17.80	9,939,030	-0.77(-4.15%)
Jul 07, 2015	17.93	18.99	17.21	18.57	17,420,212	+0.30(+1.63%)
Jul 06, 2015	18.02	18.51	17.95	18.27	6,326,787	-0.10(-0.56%)
Jul 02, 2015	19.09	18.38	18.38	18.38	11,420,770	-0.68(-3.56%)
Jul 01, 2015	19.30	19.52	18.93	19.06	5,419,963	-0.10(-0.53%)
Jun 30, 2015	19.56	19.63	18.82	19.16	9,557,537	-0.26(-1.34%)
Jun 29, 2015	19.82	20.12	19.41	19.42	7,626,485	-0.65(-3.24%)
Jun 26, 2015	20.49	20.49	19.98	20.07	6,784,528	-0.41(-2.00%)
Jun 25, 2015	20.83	20.92	20.35	20.48	5,880,676	-0.34(-1.65%)
Jun 24, 2015	21.32	21.51	20.69	20.82	6,746,828	-0.46(-2.18%)
Jun 23, 2015	20.97	21.50	20.96	21.29	7,496,516	+0.27(+1.28%)
Jun 22, 2015	21.55	21.57	20.98	21.02	8,045,795	-0.48(-2.25%)
Jun 19, 2015	21.62	22.09	21.46	21.50	5,337,549	-0.23(-1.07%)
Jun 18, 2015	21.73	21.95	21.30	21.73	6,697,946	-0.12(-0.55%)
Jun 17, 2015	21.78	21.93	21.05	21.85	8,525,600	+0.11(+0.51%)
Jun 16, 2015	21.55	21.83	21.37	21.74	5,336,817	+0.08(+0.39%)
Jun 15, 2015	22.58	22.58	21.59	21.66	10,555,162	-1.16(-5.09%)
Jun 12, 2015	22.47	22.84	22.20	22.82	5,098,551	+0.28(+1.24%)
Jun 11, 2015	22.60	22.86	22.39	22.54	4,334,381	-0.10(-0.45%)
Jun 10, 2015	23.38	23.44	22.41	22.64	8,329,917	-0.29(-1.26%)
Jun 09, 2015	22.93	23.38	22.84	22.93	5,346,566	+0.07(+0.28%)
Jun 08, 2015	23.14	23.44	22.80	22.86	4,652,388	-0.27(-1.16%)
Jun 05, 2015	23.59	23.74	23.01	23.13	6,260,770	-0.60(-2.54%)
Jun 04, 2015	23.66	24.17	23.51	23.74	4,681,785	-0.08(-0.35%)
Jun 03, 2015	23.90	25.04	23.60	23.82	12,930,156	-0.13(-0.54%)
Jun 02, 2015	22.34	24.02	22.34	23.95	10,965,753	+1.76(+7.91%)

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.