Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.71	19.84	19.55	19.66	42,630,932	-0.09(-0.46%)
Aug 28, 2015	19.68	19.79	19.62	19.75	35,433,120	-0.13(-0.65%)
Aug 27, 2015	19.75	19.90	19.46	19.88	48,047,160	+0.37(+1.91%)
Aug 26, 2015	19.21	19.55	18.77	19.51	72,105,408	+0.81(+4.31%)
Aug 25, 2015	19.71	19.74	18.69	18.70	53,451,788	-0.43(-2.26%)
Aug 24, 2015	18.91	19.81	17.50	19.14	81,171,176	-0.97(-4.84%)
Aug 21, 2015	20.42	20.77	20.11	20.11	63,843,392	-0.43(-2.11%)
Aug 20, 2015	20.94	21.08	20.54	20.54	49,863,164	-0.58(-2.73%)
Aug 19, 2015	21.35	21.45	21.06	21.12	39,519,880	-0.34(-1.59%)
Aug 18, 2015	21.81	21.82	21.41	21.46	42,398,380	-0.44(-1.99%)
Aug 17, 2015	21.77	22.00	21.66	21.90	27,988,316	-0.16(-0.71%)
Aug 14, 2015	21.86	22.07	21.84	22.05	32,763,540	+0.25(+1.15%)
Aug 13, 2015	21.86	22.19	21.80	21.80	80,496,424	+0.61(+2.87%)
Aug 12, 2015	21.12	21.35	20.82	21.20	55,440,596	-0.09(-0.43%)
Aug 11, 2015	21.45	21.57	21.16	21.29	33,421,486	-0.43(-1.99%)
Aug 10, 2015	21.64	21.80	21.48	21.72	31,248,650	+0.33(+1.56%)
Aug 07, 2015	21.40	21.45	21.20	21.39	21,112,572	-0.05(-0.21%)
Aug 06, 2015	21.55	21.78	21.27	21.43	26,513,052	-0.05(-0.21%)
Aug 05, 2015	21.36	21.73	21.35	21.48	25,320,522	+0.18(+0.86%)
Aug 04, 2015	21.44	21.62	21.19	21.29	24,444,776	-0.25(-1.16%)
Aug 03, 2015	21.58	21.72	21.36	21.55	22,970,538	-0.05(-0.21%)
Jul 31, 2015	21.57	21.70	21.39	21.59	26,820,778	+0.09(+0.42%)
Jul 30, 2015	21.44	21.62	21.42	21.50	22,979,962	-0.08(-0.35%)
Jul 29, 2015	21.42	21.66	21.29	21.58	28,194,840	+0.14(+0.67%)
Jul 28, 2015	21.53	21.54	21.16	21.43	31,029,296	+0.00(+0.00%)
Jul 27, 2015	21.51	21.70	21.42	21.43	40,692,460	-0.14(-0.67%)
Jul 24, 2015	21.61	21.86	21.56	21.58	51,956,356	+0.30(+1.39%)
Jul 23, 2015	21.04	21.46	20.95	21.28	44,887,536	+0.36(+1.74%)
Jul 22, 2015	21.14	21.32	20.85	20.91	35,392,792	-0.24(-1.11%)
Jul 21, 2015	21.24	21.46	21.11	21.15	31,424,040	-0.14(-0.68%)
Jul 20, 2015	21.37	21.39	21.18	21.29	25,636,640	-0.11(-0.53%)
Jul 17, 2015	21.48	21.51	21.25	21.41	31,918,672	-0.11(-0.49%)
Jul 16, 2015	21.45	21.59	21.43	21.52	27,718,676	+0.16(+0.75%)
Jul 15, 2015	21.17	21.45	21.13	21.36	30,772,772	+0.06(+0.29%)
Jul 14, 2015	21.17	21.30	21.04	21.29	27,553,656	+0.18(+0.86%)
Jul 13, 2015	20.88	21.12	20.83	21.11	27,146,026	+0.39(+1.87%)
Jul 10, 2015	20.72	20.79	20.54	20.72	21,165,092	+0.28(+1.37%)
Jul 09, 2015	20.80	20.85	20.44	20.44	26,495,718	-0.06(-0.30%)
Jul 08, 2015	20.57	20.63	20.39	20.50	36,675,032	-0.28(-1.35%)
Jul 07, 2015	20.68	20.85	20.42	20.79	33,219,828	+0.11(+0.51%)
Jul 06, 2015	20.51	20.71	20.43	20.68	30,084,472	-0.08(-0.40%)
Jul 02, 2015	20.79	20.76	20.76	20.76	20,580,906	-0.02(-0.07%)
Jul 01, 2015	20.83	20.89	20.57	20.78	32,197,314	+0.08(+0.37%)
Jun 30, 2015	20.98	20.98	20.60	20.70	41,433,716	-0.06(-0.29%)
Jun 29, 2015	21.10	21.19	20.73	20.76	42,231,212	-0.56(-2.62%)
Jun 26, 2015	21.48	21.48	21.12	21.32	37,256,684	-0.09(-0.42%)
Jun 25, 2015	21.53	21.60	21.40	21.41	19,350,980	-0.08(-0.39%)
Jun 24, 2015	21.70	21.75	21.48	21.49	27,826,226	-0.21(-0.96%)
Jun 23, 2015	21.86	21.89	21.58	21.70	27,909,626	-0.12(-0.54%)
Jun 22, 2015	21.94	22.01	21.73	21.82	26,740,590	-0.07(-0.31%)
Jun 19, 2015	22.04	22.07	21.82	21.89	42,406,272	-0.14(-0.62%)
Jun 18, 2015	21.75	22.13	21.73	22.02	32,040,960	+0.21(+0.97%)
Jun 17, 2015	21.74	21.89	21.61	21.81	27,796,868	+0.17(+0.77%)
Jun 16, 2015	21.37	21.70	21.33	21.64	22,443,214	+0.17(+0.81%)
Jun 15, 2015	21.28	21.50	21.19	21.47	34,118,532	-0.05(-0.21%)
Jun 12, 2015	21.61	21.61	21.34	21.52	29,074,902	-0.24(-1.11%)
Jun 11, 2015	21.67	22.03	21.67	21.76	32,346,804	+0.15(+0.70%)
Jun 10, 2015	21.46	21.80	21.31	21.61	34,783,624	+0.32(+1.49%)
Jun 09, 2015	21.31	21.43	21.12	21.29	20,591,406	-0.03(-0.12%)
Jun 08, 2015	21.61	21.64	21.28	21.32	25,217,150	-0.23(-1.07%)
Jun 05, 2015	21.52	21.64	21.48	21.55	33,635,712	-0.02(-0.11%)
Jun 04, 2015	21.79	21.94	21.52	21.57	35,513,784	-0.36(-1.65%)
Jun 03, 2015	22.02	22.09	21.90	21.93	27,240,216	+0.01(+0.03%)
Jun 02, 2015	21.93	22.07	21.83	21.92	21,217,144	-0.08(-0.34%)

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.