Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	11.59	11.65	11.47	11.65	96,344	+0.14(+1.22%)
Sep 29, 2015	11.48	11.58	11.38	11.51	245,030	+0.31(+2.77%)
Sep 28, 2015	11.30	11.34	11.11	11.20	53,100	+0.02(+0.18%)
Sep 25, 2015	11.38	11.40	11.13	11.18	73,180	-0.18(-1.58%)
Sep 24, 2015	11.48	11.53	11.26	11.36	194,918	+0.15(+1.34%)
Sep 23, 2015	11.47	11.48	11.09	11.21	31,957	-0.23(-2.01%)
Sep 22, 2015	11.56	11.57	11.28	11.44	286,591	-0.54(-4.51%)
Sep 21, 2015	12.05	12.10	11.89	11.98	51,509	-0.22(-1.80%)
Sep 18, 2015	12.38	12.50	12.13	12.20	60,521	-0.66(-5.13%)
Sep 17, 2015	12.87	13.01	12.75	12.86	30,115	-0.18(-1.38%)
Sep 16, 2015	12.83	13.04	12.82	13.04	273,309	+0.31(+2.48%)
Sep 15, 2015	12.54	12.75	12.51	12.72	1,056,549	+0.16(+1.27%)
Sep 14, 2015	12.55	12.62	12.49	12.56	186,769	-0.12(-0.91%)
Sep 11, 2015	12.66	12.78	12.60	12.68	295,465	-0.41(-3.13%)
Sep 10, 2015	12.98	13.10	12.83	13.09	126,911	-0.04(-0.30%)
Sep 09, 2015	13.51	13.51	13.03	13.13	1,968,664	-0.13(-0.98%)
Sep 08, 2015	13.24	13.27	13.13	13.26	61,333	+0.11(+0.83%)
Sep 04, 2015		13.15	13.15	13.15	0	-0.29(-2.19%)
Sep 03, 2015	13.42	13.70	13.35	13.45	109,026	-0.29(-2.08%)
Sep 02, 2015	13.93	13.93	13.42	13.73	62,994	+0.04(+0.29%)
Sep 01, 2015	14.01	14.01	13.64	13.69	120,484	-0.83(-5.72%)
Aug 31, 2015	14.39	14.58	14.18	14.52	120,695	-0.26(-1.76%)
Aug 28, 2015	14.70	14.93	14.69	14.78	275,959	-0.14(-0.94%)
Aug 27, 2015	14.50	14.92	14.50	14.92	107,374	+0.50(+3.47%)
Aug 26, 2015	14.47	14.49	14.03	14.42	168,936	+0.24(+1.69%)
Aug 25, 2015	14.69	14.69	14.04	14.18	108,585	-0.13(-0.91%)
Aug 24, 2015	14.57	14.61	14.05	14.31	94,660	-0.90(-5.92%)
Aug 21, 2015	15.51	15.53	15.06	15.21	50,490	-0.24(-1.55%)
Aug 20, 2015	15.73	15.78	15.38	15.45	139,387	-0.33(-2.09%)
Aug 19, 2015	15.77	15.86	15.64	15.78	44,660	-0.10(-0.60%)
Aug 18, 2015	15.92	15.98	15.77	15.88	76,412	-0.36(-2.19%)
Aug 17, 2015	16.08	16.23	16.04	16.23	28,604	-0.01(-0.06%)
Aug 14, 2015	16.25	16.34	16.19	16.24	21,421	-0.14(-0.85%)
Aug 13, 2015	16.58	16.58	16.37	16.38	40,924	-0.55(-3.25%)
Aug 12, 2015	16.67	16.96	16.59	16.93	43,378	+0.11(+0.65%)
Aug 11, 2015	16.74	16.87	16.51	16.82	59,581	-0.18(-1.03%)
Aug 10, 2015	16.62	17.00	16.61	17.00	66,116	+0.45(+2.69%)
Aug 07, 2015	16.54	16.71	16.53	16.55	228,663	-0.15(-0.90%)
Aug 06, 2015	16.43	16.70	16.43	16.70	35,482	+0.27(+1.61%)
Aug 05, 2015	16.61	16.61	16.36	16.43	24,740	-0.01(-0.03%)
Aug 04, 2015	16.47	16.60	16.33	16.44	344,856	-0.21(-1.26%)
Aug 03, 2015	16.79	16.79	16.63	16.65	57,431	-0.12(-0.72%)
Jul 31, 2015	16.84	16.93	16.66	16.77	212,129	-0.02(-0.09%)
Jul 30, 2015	16.96	16.96	16.66	16.79	294,370	-0.98(-5.49%)
Jul 29, 2015	17.27	17.82	17.27	17.76	1,249,341	+0.21(+1.20%)
Jul 28, 2015	17.29	17.55	17.28	17.55	108,472	+0.32(+1.86%)
Jul 27, 2015	17.31	17.32	17.15	17.23	129,746	-0.06(-0.35%)
Jul 24, 2015	17.49	17.51	17.29	17.29	178,951	-0.28(-1.59%)
Jul 23, 2015	17.77	17.81	17.56	17.57	88,162	-0.29(-1.65%)
Jul 22, 2015	17.85	17.91	17.79	17.86	28,820	-0.24(-1.30%)
Jul 21, 2015	18.09	18.20	18.07	18.10	45,247	-0.03(-0.17%)
Jul 20, 2015	18.16	18.24	18.05	18.13	22,653	-0.05(-0.28%)
Jul 17, 2015	18.18	18.23	18.06	18.18	12,907	-0.22(-1.20%)
Jul 16, 2015	18.38	18.47	18.27	18.40	27,665	+0.30(+1.69%)
Jul 15, 2015	18.23	18.28	17.95	18.09	30,222	-0.08(-0.41%)
Jul 14, 2015	18.17	18.26	18.15	18.17	26,788	-0.02(-0.11%)
Jul 13, 2015	18.10	18.20	18.02	18.19	42,620	-0.05(-0.30%)
Jul 10, 2015	18.18	18.31	18.04	18.25	137,019	+0.87(+4.98%)
Jul 09, 2015	17.39	17.46	17.15	17.38	64,018	+0.52(+3.08%)
Jul 08, 2015	17.00	17.10	16.75	16.86	34,136	-0.44(-2.54%)
Jul 07, 2015	16.85	17.32	16.61	17.30	105,412	+0.27(+1.59%)
Jul 06, 2015	17.14	17.28	17.01	17.03	41,158	-0.79(-4.43%)
Jul 02, 2015		17.82	17.82	17.82	0	+0.23(+1.31%)

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.