Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.80	18.03	17.74	18.03	10,416,056	+0.55(+3.14%)
Sep 29, 2015	17.62	17.67	17.38	17.48	13,674,146	+0.15(+0.85%)
Sep 28, 2015	17.63	17.63	17.31	17.33	13,401,120	-0.62(-3.45%)
Sep 25, 2015	17.99	18.08	17.84	17.95	11,734,015	+0.16(+0.90%)
Sep 24, 2015	17.51	17.88	17.40	17.79	16,521,402	+0.14(+0.80%)
Sep 23, 2015	18.07	18.09	17.63	17.65	12,694,756	-0.28(-1.55%)
Sep 22, 2015	17.76	17.96	17.71	17.93	17,556,558	-0.40(-2.16%)
Sep 21, 2015	18.31	18.39	18.23	18.32	9,409,542	-0.02(-0.10%)
Sep 18, 2015	18.59	18.69	18.27	18.34	13,258,207	-0.60(-3.18%)
Sep 17, 2015	18.95	19.24	18.84	18.94	13,621,765	-0.01(-0.06%)
Sep 16, 2015	18.67	19.02	18.67	18.95	13,298,882	+0.60(+3.28%)
Sep 15, 2015	18.24	18.47	18.23	18.35	9,521,003	+0.25(+1.40%)
Sep 14, 2015	18.13	18.17	17.96	18.10	9,547,757	-0.19(-1.06%)
Sep 11, 2015	18.32	18.34	18.16	18.29	10,556,916	-0.12(-0.64%)
Sep 10, 2015	18.34	18.54	18.16	18.41	17,951,092	+0.18(+1.00%)
Sep 09, 2015	18.81	18.91	18.22	18.23	21,818,804	-0.30(-1.62%)
Sep 08, 2015	18.65	18.66	18.42	18.53	38,879,456	+0.42(+2.31%)
Sep 04, 2015	18.40	18.11	18.11	18.11	28,744,958	-1.01(-5.28%)
Sep 03, 2015	18.99	19.40	18.92	19.12	12,607,141	+0.12(+0.65%)
Sep 02, 2015	19.15	19.16	18.62	18.99	18,070,398	+0.04(+0.19%)
Sep 01, 2015	19.09	19.25	18.84	18.96	18,290,930	-0.83(-4.17%)
Aug 31, 2015	19.45	19.84	19.16	19.78	12,061,094	+0.17(+0.84%)
Aug 28, 2015	19.23	19.80	19.23	19.62	15,390,893	+0.14(+0.70%)
Aug 27, 2015	18.83	19.48	18.81	19.48	21,985,204	+1.14(+6.21%)
Aug 26, 2015	18.66	18.67	18.01	18.34	20,346,792	+0.23(+1.27%)
Aug 25, 2015	18.85	18.89	18.10	18.11	21,951,528	-0.28(-1.54%)
Aug 24, 2015	18.58	19.01	18.22	18.40	31,462,766	-1.17(-5.97%)
Aug 21, 2015	20.21	20.30	19.56	19.57	14,710,379	-0.71(-3.52%)
Aug 20, 2015	20.65	20.82	20.28	20.28	11,060,765	-0.17(-0.81%)
Aug 19, 2015	20.68	20.74	20.32	20.44	11,194,254	-0.35(-1.67%)
Aug 18, 2015	20.82	20.83	20.73	20.79	7,563,541	-0.17(-0.79%)
Aug 17, 2015	20.93	20.98	20.73	20.96	9,425,437	-0.14(-0.67%)
Aug 14, 2015	20.96	21.15	20.95	21.10	7,902,885	-0.09(-0.42%)
Aug 13, 2015	21.26	21.28	21.12	21.19	9,084,531	-0.31(-1.43%)
Aug 12, 2015	21.21	21.53	21.09	21.49	10,787,526	+0.23(+1.08%)
Aug 11, 2015	21.14	21.27	21.00	21.26	10,395,855	-0.14(-0.63%)
Aug 10, 2015	21.03	21.41	20.95	21.40	10,899,135	+0.35(+1.68%)
Aug 07, 2015	21.18	21.41	21.03	21.05	8,174,438	-0.12(-0.56%)
Aug 06, 2015	21.02	21.18	20.91	21.16	13,723,174	+0.01(+0.03%)
Aug 05, 2015	21.56	21.63	21.15	21.16	11,517,120	-0.04(-0.19%)
Aug 04, 2015	21.31	21.38	21.13	21.20	11,031,994	+0.03(+0.16%)
Aug 03, 2015	21.25	21.37	21.08	21.17	9,585,242	-0.28(-1.33%)
Jul 31, 2015	21.66	21.68	21.41	21.45	9,772,615	-0.41(-1.88%)
Jul 30, 2015	21.97	22.08	21.73	21.86	8,154,854	+0.17(+0.78%)
Jul 29, 2015	21.50	21.77	21.39	21.69	11,690,751	+0.06(+0.27%)
Jul 28, 2015	21.40	21.66	21.23	21.64	14,169,337	+0.72(+3.44%)
Jul 27, 2015	20.97	21.10	20.81	20.92	15,640,242	-0.30(-1.42%)
Jul 24, 2015	21.51	21.55	21.12	21.22	12,590,295	-0.42(-1.96%)
Jul 23, 2015	21.83	21.88	21.51	21.64	14,856,986	-0.35(-1.61%)
Jul 22, 2015	22.28	22.29	21.94	21.99	11,681,687	-0.48(-2.12%)
Jul 21, 2015	22.45	22.60	22.44	22.47	9,763,213	-0.01(-0.05%)
Jul 20, 2015	22.65	22.67	22.48	22.48	7,122,098	-0.21(-0.95%)
Jul 17, 2015	22.88	22.88	22.63	22.70	7,331,671	-0.24(-1.06%)
Jul 16, 2015	23.09	23.10	22.90	22.94	7,903,815	-0.29(-1.25%)
Jul 15, 2015	23.29	23.33	23.07	23.23	6,904,953	-0.17(-0.72%)
Jul 14, 2015	23.19	23.42	23.16	23.40	5,941,632	+0.21(+0.93%)
Jul 13, 2015	23.24	23.27	23.14	23.18	5,920,128	+0.03(+0.15%)
Jul 10, 2015	23.26	23.32	22.90	23.15	9,992,080	+0.45(+1.97%)
Jul 09, 2015	22.98	23.04	22.70	22.70	9,402,788	-0.01(-0.05%)
Jul 08, 2015	22.79	22.87	22.60	22.71	10,222,663	-0.32(-1.41%)
Jul 07, 2015	22.80	23.13	22.48	23.04	18,208,120	-0.12(-0.50%)
Jul 06, 2015	23.49	23.57	23.12	23.16	14,585,256	-0.80(-3.34%)
Jul 02, 2015	23.63	23.96	23.96	23.96	20,292,682	+1.17(+5.14%)

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.