Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.63	16.39	15.18	16.12	33,513,344	+0.44(+2.82%)
Aug 28, 2015	15.96	16.24	15.33	15.67	34,719,892	+0.28(+1.85%)
Aug 27, 2015	14.37	15.65	14.37	15.39	43,751,424	+1.23(+8.67%)
Aug 26, 2015	14.35	14.47	13.86	14.16	44,608,728	+0.15(+1.05%)
Aug 25, 2015	14.91	15.07	14.01	14.02	39,351,956	-0.17(-1.18%)
Aug 24, 2015	13.56	15.10	13.26	14.18	55,503,236	-0.09(-0.62%)
Aug 21, 2015	14.13	14.98	13.99	14.27	44,511,288	-0.21(-1.43%)
Aug 20, 2015	15.08	15.10	14.40	14.48	55,857,076	-1.14(-7.30%)
Aug 19, 2015	15.95	16.06	15.60	15.62	37,542,144	-0.47(-2.93%)
Aug 18, 2015	16.70	16.70	15.98	16.09	33,011,902	-0.82(-4.88%)
Aug 17, 2015	16.18	16.95	15.83	16.91	33,594,316	+0.27(+1.59%)
Aug 14, 2015	17.44	17.67	16.52	16.65	37,925,988	-0.74(-4.24%)
Aug 13, 2015	17.90	18.03	17.35	17.38	15,747,556	-0.48(-2.69%)
Aug 12, 2015	17.33	18.00	17.21	17.86	20,855,794	+0.30(+1.73%)
Aug 11, 2015	18.30	18.30	17.36	17.56	23,363,356	-0.92(-4.99%)
Aug 10, 2015	18.25	18.62	17.99	18.48	25,686,150	+0.37(+2.06%)
Aug 07, 2015	18.12	18.20	17.68	18.11	24,149,852	-0.28(-1.50%)
Aug 06, 2015	18.59	18.62	18.12	18.39	30,472,682	-0.19(-1.00%)
Aug 05, 2015	18.84	19.12	18.54	18.57	23,779,824	-0.10(-0.53%)
Aug 04, 2015	18.83	18.85	18.27	18.67	20,273,612	+0.01(+0.05%)
Aug 03, 2015	18.28	19.04	18.27	18.66	33,552,150	+0.48(+2.65%)
Jul 31, 2015	19.66	19.67	18.14	18.18	56,077,088	-1.37(-6.99%)
Jul 30, 2015	19.40	19.74	19.11	19.54	31,814,878	+0.03(+0.15%)
Jul 29, 2015	19.62	20.20	19.32	19.51	42,312,032	+0.12(+0.61%)
Jul 28, 2015	18.02	19.72	17.87	19.40	52,724,140	+1.60(+9.00%)
Jul 27, 2015	17.78	18.33	17.26	17.80	28,081,938	-0.22(-1.20%)
Jul 24, 2015	18.27	18.37	17.74	18.01	21,959,874	-0.35(-1.93%)
Jul 23, 2015	18.00	18.59	17.97	18.37	33,398,296	+0.69(+3.89%)
Jul 22, 2015	18.20	18.30	17.53	17.68	44,422,220	-0.86(-4.66%)
Jul 21, 2015	18.50	18.77	18.18	18.54	29,864,570	-0.01(-0.05%)
Jul 20, 2015	19.72	19.72	18.44	18.55	42,740,420	-1.21(-6.11%)
Jul 17, 2015	19.18	19.88	19.02	19.76	34,701,508	+0.50(+2.60%)
Jul 16, 2015	18.91	19.39	18.75	19.26	35,338,856	+0.71(+3.81%)
Jul 15, 2015	19.14	19.30	18.43	18.55	42,732,292	-0.71(-3.67%)
Jul 14, 2015	19.41	19.49	18.66	19.26	105,756,832	+1.96(+11.36%)
Jul 13, 2015	17.51	17.53	17.08	17.30	36,413,984	+0.04(+0.23%)
Jul 10, 2015	17.02	17.33	16.84	17.26	24,724,752	+0.41(+2.45%)
Jul 09, 2015	17.55	17.69	16.83	16.84	47,931,120	-0.47(-2.72%)
Jul 08, 2015	17.64	17.66	17.18	17.31	31,459,418	-0.56(-3.13%)
Jul 07, 2015	17.81	18.03	17.06	17.87	47,135,648	-0.12(-0.66%)
Jul 06, 2015	18.50	18.64	17.90	17.99	38,562,736	-0.74(-3.93%)
Jul 02, 2015	18.49	18.73	18.73	18.73	26,654,464	+0.28(+1.54%)
Jul 01, 2015	18.71	18.76	18.30	18.44	25,480,686	-0.06(-0.32%)
Jun 30, 2015	18.55	18.76	18.22	18.50	35,315,072	+0.11(+0.59%)
Jun 29, 2015	18.99	19.25	18.27	18.40	50,016,980	-0.91(-4.73%)
Jun 26, 2015	19.91	20.23	19.08	19.31	151,721,888	-4.28(-18.15%)
Jun 25, 2015	23.70	23.81	23.23	23.59	38,929,468	-0.04(-0.17%)
Jun 24, 2015	24.00	24.05	23.57	23.63	21,624,818	-0.42(-1.76%)
Jun 23, 2015	24.19	24.41	23.94	24.05	16,456,077	-0.14(-0.57%)
Jun 22, 2015	23.71	24.27	23.57	24.19	26,706,550	+0.16(+0.65%)
Jun 19, 2015	24.36	24.52	24.02	24.03	26,054,908	+0.00(+0.02%)
Jun 18, 2015	24.20	24.38	23.99	24.03	21,962,936	-0.01(-0.06%)
Jun 17, 2015	23.87	24.24	23.80	24.04	18,278,228	+0.24(+0.99%)
Jun 16, 2015	23.62	23.89	23.45	23.81	19,518,790	+0.00(+0.00%)
Jun 15, 2015	23.79	23.81	23.28	23.81	44,985,708	-0.87(-3.54%)
Jun 12, 2015	24.45	24.93	24.33	24.68	21,508,292	+0.11(+0.44%)
Jun 11, 2015	24.75	24.94	24.52	24.57	26,255,730	-0.17(-0.68%)
Jun 10, 2015	25.06	25.13	24.58	24.74	24,235,502	+0.00(+0.00%)
Jun 09, 2015	25.45	25.49	24.49	24.74	40,541,668	-0.72(-2.82%)
Jun 08, 2015	26.04	26.15	25.34	25.46	23,662,096	-0.66(-2.52%)
Jun 05, 2015	26.52	26.52	26.03	26.11	16,887,200	-0.39(-1.46%)
Jun 04, 2015	26.42	26.75	26.23	26.50	22,588,864	-0.09(-0.35%)
Jun 03, 2015	27.50	27.50	26.53	26.60	30,153,960	-0.70(-2.55%)
Jun 02, 2015	27.85	27.90	27.27	27.29	18,547,278	-0.62(-2.22%)

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.