Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	15.62	15.74	15.39	15.49	316,595	-0.03(-0.17%)
Sep 29, 2015	15.58	15.81	15.37	15.52	552,715	-0.40(-2.51%)
Sep 28, 2015	15.82	15.94	15.70	15.91	455,238	+0.10(+0.64%)
Sep 25, 2015	16.03	16.07	15.73	15.81	359,283	-0.11(-0.72%)
Sep 24, 2015	15.75	15.98	15.65	15.93	210,587	+0.14(+0.86%)
Sep 23, 2015	15.82	15.98	15.67	15.79	197,764	-0.03(-0.21%)
Sep 22, 2015	15.81	16.11	15.43	15.83	385,584	-0.09(-0.55%)
Sep 21, 2015	16.02	16.09	15.83	15.91	263,371	-0.14(-0.88%)
Sep 18, 2015	15.93	16.14	15.68	16.06	547,663	+0.02(+0.13%)
Sep 17, 2015	15.99	16.27	15.85	16.04	258,794	-0.01(-0.08%)
Sep 16, 2015	16.00	16.08	15.83	16.05	199,397	+0.11(+0.68%)
Sep 15, 2015	15.83	16.14	15.70	15.94	246,462	+0.20(+1.29%)
Sep 14, 2015	15.85	16.13	15.70	15.74	203,038	-0.08(-0.51%)
Sep 11, 2015	15.70	16.06	15.55	15.82	149,323	+0.00(+0.00%)
Sep 10, 2015	15.62	15.96	15.56	15.82	159,630	+0.11(+0.73%)
Sep 09, 2015	15.98	16.05	15.62	15.71	297,608	-0.23(-1.44%)
Sep 08, 2015	15.88	16.14	15.76	15.93	332,752	+0.20(+1.29%)
Sep 04, 2015	15.58	15.73	15.73	15.73	517,332	+0.03(+0.22%)
Sep 03, 2015	15.64	16.01	15.55	15.70	227,470	+0.05(+0.30%)
Sep 02, 2015	15.83	15.87	15.34	15.65	638,407	-0.36(-2.24%)
Sep 01, 2015	15.81	16.09	15.68	16.01	1,179,417	+0.10(+0.64%)
Aug 31, 2015	15.20	15.93	14.47	15.91	718,730	+0.71(+4.67%)
Aug 28, 2015	15.37	15.57	14.99	15.20	770,249	-0.16(-1.01%)
Aug 27, 2015	15.43	15.45	15.05	15.35	448,509	+0.09(+0.61%)
Aug 26, 2015	14.97	15.45	14.51	15.26	705,239	+0.52(+3.54%)
Aug 25, 2015	14.68	15.05	14.48	14.74	1,101,046	+0.47(+3.33%)
Aug 24, 2015	13.37	14.37	13.36	14.26	1,029,467	+0.42(+3.04%)
Aug 21, 2015	13.86	14.38	13.76	13.84	440,517	-0.27(-1.90%)
Aug 20, 2015	14.19	14.47	14.10	14.11	390,179	-0.15(-1.03%)
Aug 19, 2015	13.92	14.28	13.72	14.26	348,068	+0.28(+2.01%)
Aug 18, 2015	14.05	14.18	13.90	13.98	97,562	-0.07(-0.48%)
Aug 17, 2015	14.00	14.04	13.88	14.04	227,247	-0.07(-0.47%)
Aug 14, 2015	13.81	14.16	13.71	14.11	355,847	+0.24(+1.74%)
Aug 13, 2015	14.08	14.10	13.72	13.87	198,755	-0.21(-1.47%)
Aug 12, 2015	13.92	14.11	13.86	14.08	235,080	+0.11(+0.81%)
Aug 11, 2015	14.13	14.24	13.80	13.96	235,953	-0.19(-1.32%)
Aug 10, 2015	14.41	14.45	13.94	14.15	574,171	+0.11(+0.81%)
Aug 07, 2015	13.49	14.04	13.49	14.04	990,780	+0.51(+3.76%)
Aug 06, 2015	14.16	14.16	13.46	13.53	807,325	-0.35(-2.55%)
Aug 05, 2015	15.11	15.21	13.82	13.88	2,787,801	-1.67(-10.75%)
Aug 04, 2015	15.51	15.75	15.49	15.55	480,588	-0.09(-0.60%)
Aug 03, 2015	15.75	15.75	15.53	15.65	308,945	-0.07(-0.43%)
Jul 31, 2015	15.80	15.88	15.62	15.71	324,382	-0.05(-0.30%)
Jul 30, 2015	15.88	15.96	15.72	15.76	160,220	-0.12(-0.76%)
Jul 29, 2015	15.77	16.05	15.74	15.88	187,018	+0.07(+0.42%)
Jul 28, 2015	15.96	15.96	15.70	15.81	221,173	-0.09(-0.59%)
Jul 27, 2015	15.47	15.93	15.45	15.91	274,821	+0.25(+1.62%)
Jul 24, 2015	15.45	15.65	15.45	15.65	378,015	+0.17(+1.12%)
Jul 23, 2015	15.78	15.89	15.45	15.48	524,779	-0.29(-1.86%)
Jul 22, 2015	15.55	15.80	15.55	15.77	347,293	+0.16(+1.03%)
Jul 21, 2015	15.79	15.82	15.51	15.61	569,892	-0.23(-1.48%)
Jul 20, 2015	16.04	16.22	15.78	15.85	603,924	-0.17(-1.09%)
Jul 17, 2015	16.04	16.16	15.97	16.02	253,855	-0.07(-0.42%)
Jul 16, 2015	16.38	16.48	16.03	16.09	373,044	+0.01(+0.08%)
Jul 15, 2015	16.13	16.22	15.86	16.08	699,851	+0.07(+0.46%)
Jul 14, 2015	16.05	16.12	15.73	16.00	421,982	-0.11(-0.70%)
Jul 13, 2015	15.88	16.13	15.83	16.12	488,649	+0.12(+0.75%)
Jul 10, 2015	15.79	16.21	15.66	16.00	541,103	-0.04(-0.25%)
Jul 09, 2015	15.80	16.56	15.80	16.04	569,839	-0.21(-1.28%)
Jul 08, 2015	15.75	16.27	15.75	16.24	652,806	+0.32(+2.02%)
Jul 07, 2015	16.06	16.12	15.66	15.92	644,504	-0.13(-0.83%)
Jul 06, 2015	15.45	16.10	15.43	16.06	479,400	+0.39(+2.52%)
Jul 02, 2015	15.71	15.66	15.66	15.66	605,493	-0.02(-0.13%)
Jul 01, 2015	15.86	15.90	15.53	15.68	1,013,300	-0.02(-0.13%)
Jun 30, 2015	15.69	15.75	15.25	15.70	670,985	+0.19(+1.25%)
Jun 29, 2015	15.01	15.75	14.75	15.51	937,047	+0.37(+2.43%)
Jun 26, 2015	15.21	15.51	15.06	15.14	4,004,146	-0.12(-0.79%)
Jun 25, 2015	15.65	15.66	15.15	15.26	602,797	-0.30(-1.93%)
Jun 24, 2015	15.36	15.71	15.36	15.56	539,547	+0.07(+0.48%)
Jun 23, 2015	15.67	15.71	15.41	15.49	589,668	-0.11(-0.73%)
Jun 22, 2015	15.67	15.88	15.43	15.60	541,709	+0.11(+0.69%)
Jun 19, 2015	15.80	16.02	15.45	15.49	2,321,424	-0.36(-2.28%)
Jun 18, 2015	16.18	16.28	15.81	15.86	794,999	-0.26(-1.62%)
Jun 17, 2015	16.17	16.52	15.92	16.12	982,104	-0.08(-0.50%)
Jun 16, 2015	15.71	16.45	15.71	16.20	1,032,645	+0.50(+3.20%)
Jun 15, 2015	15.47	15.74	15.41	15.69	318,346	+0.17(+1.08%)
Jun 12, 2015	15.49	15.60	15.31	15.53	245,576	-0.06(-0.39%)
Jun 11, 2015	15.68	15.98	15.50	15.59	554,752	-0.11(-0.68%)
Jun 10, 2015	15.47	15.86	15.41	15.69	278,809	+0.23(+1.47%)
Jun 09, 2015	15.71	15.81	15.40	15.47	463,934	-0.19(-1.24%)
Jun 08, 2015	15.47	15.78	15.38	15.66	511,889	+0.17(+1.12%)
Jun 05, 2015	15.17	15.68	15.15	15.49	366,156	+0.27(+1.80%)
Jun 04, 2015	15.51	15.58	15.13	15.21	505,906	-0.25(-1.60%)
Jun 03, 2015	14.77	15.56	14.77	15.46	882,858	+0.62(+4.19%)
Jun 02, 2015	14.64	14.91	14.64	14.84	447,269	+0.19(+1.28%)
Jun 01, 2015	14.68	14.81	14.63	14.65	319,359	+0.01(+0.07%)
May 29, 2015	14.74	14.84	14.46	14.64	440,330	-0.14(-0.97%)
May 28, 2015	14.97	14.99	14.68	14.79	281,668	-0.20(-1.34%)
May 27, 2015	14.79	15.09	14.66	14.99	514,253	+0.18(+1.22%)
May 26, 2015	14.83	14.88	14.64	14.81	258,913	+0.02(+0.14%)
May 22, 2015	14.62	14.79	14.79	14.79	251,528	+0.05(+0.36%)
May 21, 2015	14.72	14.91	14.52	14.73	324,956	-0.17(-1.17%)
May 20, 2015	14.77	14.91	14.72	14.91	376,340	+0.05(+0.31%)
May 19, 2015	14.58	14.96	14.58	14.86	455,802	+0.12(+0.82%)
May 18, 2015	14.73	14.84	14.44	14.74	679,268	-0.14(-0.94%)
May 15, 2015	14.62	14.95	14.61	14.88	422,071	+0.19(+1.27%)
May 14, 2015	14.87	14.87	14.45	14.69	815,642	+0.09(+0.60%)
May 13, 2015	14.92	15.03	14.54	14.60	779,369	-0.32(-2.15%)
May 12, 2015	15.08	15.17	14.85	14.93	388,465	-0.13(-0.89%)
May 11, 2015	14.67	15.23	14.52	15.06	1,140,512	+0.15(+0.99%)
May 08, 2015	15.03	15.35	14.89	14.91	1,007,249	-0.06(-0.40%)
May 07, 2015	15.01	15.01	14.91	14.97	702,801	+0.17(+1.13%)
May 06, 2015	14.94	15.05	14.61	14.81	1,262,285	+0.23(+1.61%)
May 05, 2015	14.30	14.61	14.22	14.57	684,487	+0.43(+3.03%)
May 04, 2015	14.34	14.50	14.06	14.14	987,256	-0.17(-1.17%)
May 01, 2015	14.44	14.49	14.24	14.31	458,398	+0.01(+0.05%)
Apr 30, 2015	14.33	14.66	14.06	14.30	649,430	+0.05(+0.38%)
Apr 29, 2015	14.26	14.73	14.15	14.25	439,318	-0.25(-1.71%)
Apr 28, 2015	14.22	14.56	13.88	14.50	1,079,801	+0.29(+2.02%)
Apr 27, 2015	14.98	14.98	14.06	14.21	1,771,596	-0.61(-4.08%)
Apr 24, 2015	15.30	15.33	14.81	14.82	1,117,967	-0.30(-1.97%)
Apr 23, 2015	14.58	15.15	14.46	15.11	669,709	+0.53(+3.62%)
Apr 22, 2015	15.05	15.17	14.34	14.58	1,400,249	-0.36(-2.42%)
Apr 21, 2015	15.38	15.56	14.75	14.95	1,858,233	-0.41(-2.66%)
Apr 20, 2015	16.12	16.22	15.29	15.35	2,929,711	+0.20(+1.32%)
Apr 17, 2015	15.01	16.02	14.91	15.15	5,785,534	+0.32(+2.16%)

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.