Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.18	18.26	18.01	18.22	988,159	+0.23(+1.29%)
Sep 29, 2015	17.87	18.23	17.81	17.98	1,081,297	+0.15(+0.83%)
Sep 28, 2015	18.42	18.44	17.70	17.84	886,485	-0.70(-3.80%)
Sep 25, 2015	19.14	19.14	18.42	18.54	961,266	-0.46(-2.44%)
Sep 24, 2015	18.96	19.02	18.85	19.00	378,242	-0.11(-0.57%)
Sep 23, 2015	19.13	19.24	19.07	19.11	292,712	-0.01(-0.05%)
Sep 22, 2015	19.13	19.16	18.98	19.12	1,152,124	-0.19(-0.97%)
Sep 21, 2015	19.44	19.55	19.22	19.31	234,156	-0.05(-0.25%)
Sep 18, 2015	19.34	19.49	19.33	19.36	192,637	-0.21(-1.06%)
Sep 17, 2015	19.41	19.83	19.41	19.57	6,449,101	+0.18(+0.92%)
Sep 16, 2015	19.31	19.40	19.24	19.39	774,847	+0.07(+0.38%)
Sep 15, 2015	19.11	19.36	19.08	19.32	144,360	+0.23(+1.23%)
Sep 14, 2015	19.23	19.24	19.02	19.08	267,357	-0.13(-0.70%)
Sep 11, 2015	19.06	19.25	19.01	19.22	123,748	+0.12(+0.63%)
Sep 10, 2015	18.97	19.23	18.95	19.09	453,725	+0.10(+0.53%)
Sep 09, 2015	19.44	19.44	18.96	19.00	420,249	-0.28(-1.48%)
Sep 08, 2015	19.19	19.29	19.00	19.28	700,989	+0.47(+2.52%)
Sep 04, 2015	18.87	18.81	18.81	18.81	548,770	-0.25(-1.31%)
Sep 03, 2015	19.19	19.31	19.01	19.05	465,171	-0.07(-0.37%)
Sep 02, 2015	18.99	19.12	18.87	19.12	394,894	+0.33(+1.74%)
Sep 01, 2015	19.23	19.23	18.70	18.80	1,397,335	-0.63(-3.23%)
Aug 31, 2015	19.64	19.78	19.40	19.42	1,012,034	-0.27(-1.40%)
Aug 28, 2015	19.61	19.74	19.54	19.70	683,524	+0.02(+0.12%)
Aug 27, 2015	19.43	19.72	19.38	19.67	231,583	+0.44(+2.27%)
Aug 26, 2015	19.27	19.27	18.70	19.24	536,438	+0.51(+2.74%)
Aug 25, 2015	19.07	19.48	18.73	18.73	745,368	-0.12(-0.62%)
Aug 24, 2015	19.42	19.42	16.37	18.84	1,425,054	-0.78(-3.96%)
Aug 21, 2015	19.87	19.95	19.61	19.62	627,351	-0.45(-2.23%)
Aug 20, 2015	20.33	20.36	20.06	20.07	953,014	-0.46(-2.24%)
Aug 19, 2015	20.60	20.60	20.37	20.53	219,550	-0.12(-0.56%)
Aug 18, 2015	20.70	20.75	20.63	20.64	886,496	-0.08(-0.37%)
Aug 17, 2015	20.52	20.72	20.43	20.72	866,568	+0.16(+0.80%)
Aug 14, 2015	20.45	20.57	20.42	20.56	272,612	+0.10(+0.48%)
Aug 13, 2015	20.48	20.55	20.39	20.46	137,870	-0.03(-0.14%)
Aug 12, 2015	20.37	20.49	20.15	20.49	229,377	-0.03(-0.15%)
Aug 11, 2015	20.46	20.58	20.40	20.52	188,549	-0.06(-0.31%)
Aug 10, 2015	20.55	20.68	20.55	20.58	131,179	+0.13(+0.64%)
Aug 07, 2015	20.51	20.51	20.25	20.45	492,395	-0.06(-0.30%)
Aug 06, 2015	20.85	20.92	20.44	20.51	344,551	-0.30(-1.45%)
Aug 05, 2015	20.67	20.84	20.67	20.81	294,019	+0.24(+1.15%)
Aug 04, 2015	20.61	20.69	20.54	20.58	548,330	+0.02(+0.09%)
Aug 03, 2015	20.68	20.69	20.45	20.56	239,216	-0.12(-0.58%)
Jul 31, 2015	20.66	20.77	20.65	20.68	178,869	+0.08(+0.37%)
Jul 30, 2015	20.57	20.64	20.47	20.60	315,995	+0.05(+0.24%)
Jul 29, 2015	20.48	20.57	20.45	20.55	309,615	+0.08(+0.40%)
Jul 28, 2015	20.26	20.47	20.21	20.47	324,660	+0.25(+1.23%)
Jul 27, 2015	20.26	20.29	20.18	20.22	689,916	-0.14(-0.67%)
Jul 24, 2015	20.49	20.54	20.34	20.36	1,135,422	-0.14(-0.66%)
Jul 23, 2015	20.61	20.62	20.48	20.50	91,585	-0.09(-0.45%)
Jul 22, 2015	20.36	20.59	20.36	20.59	183,532	+0.32(+1.57%)
Jul 21, 2015	20.20	20.30	20.14	20.27	114,985	+0.07(+0.35%)
Jul 20, 2015	20.18	20.23	20.13	20.20	121,908	+0.03(+0.14%)
Jul 17, 2015	20.17	20.18	20.07	20.17	103,154	+0.00(+0.02%)
Jul 16, 2015	20.12	20.18	20.12	20.17	978,821	+0.15(+0.75%)
Jul 15, 2015	20.18	20.18	19.99	20.02	139,545	-0.14(-0.70%)
Jul 14, 2015	20.03	20.18	20.03	20.16	107,505	+0.15(+0.74%)
Jul 13, 2015	19.91	20.03	19.91	20.01	74,725	+0.25(+1.26%)
Jul 10, 2015	19.67	19.79	19.64	19.76	77,347	+0.28(+1.45%)
Jul 09, 2015	19.60	19.65	19.48	19.48	1,224,998	+0.05(+0.28%)
Jul 08, 2015	19.60	19.67	19.41	19.43	93,339	-0.31(-1.57%)
Jul 07, 2015	19.63	19.74	19.39	19.74	109,479	+0.13(+0.64%)
Jul 06, 2015	19.46	19.68	19.43	19.61	734,881	+0.01(+0.08%)
Jul 02, 2015	19.70	19.60	19.60	19.60	114,887	-0.09(-0.47%)

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.