Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.96	21.56	20.86	21.51	2,133,637	+0.43(+2.02%)
Aug 28, 2015	21.38	21.38	20.83	21.08	1,571,336	-0.15(-0.72%)
Aug 27, 2015	21.09	21.36	20.86	21.24	1,814,591	+0.53(+2.55%)
Aug 26, 2015	20.60	20.78	19.93	20.71	2,187,762	+0.60(+2.96%)
Aug 25, 2015	20.96	21.05	20.10	20.11	2,541,989	-0.11(-0.55%)
Aug 24, 2015	20.02	20.91	19.47	20.22	2,700,845	-0.70(-3.34%)
Aug 21, 2015	21.23	21.50	20.91	20.92	2,293,035	-0.51(-2.38%)
Aug 20, 2015	21.90	21.97	21.42	21.43	1,829,126	-0.73(-3.30%)
Aug 19, 2015	22.40	22.46	21.96	22.17	2,390,960	-0.36(-1.59%)
Aug 18, 2015	22.69	22.78	22.41	22.52	1,417,496	-0.16(-0.71%)
Aug 17, 2015	22.56	22.81	22.39	22.69	1,768,286	+0.09(+0.38%)
Aug 14, 2015	22.32	22.63	22.23	22.60	1,678,508	+0.28(+1.25%)
Aug 13, 2015	22.24	22.59	22.01	22.32	1,384,501	+0.08(+0.38%)
Aug 12, 2015	22.52	22.52	21.68	22.24	2,804,350	-0.44(-1.94%)
Aug 11, 2015	22.05	22.78	21.90	22.68	2,266,293	+0.49(+2.22%)
Aug 10, 2015	21.66	22.24	21.52	22.18	2,148,910	+0.66(+3.07%)
Aug 07, 2015	21.46	21.76	21.43	21.52	1,710,718	-0.02(-0.08%)
Aug 06, 2015	21.47	21.59	20.80	21.54	3,318,985	+0.74(+3.55%)
Aug 05, 2015	20.93	21.04	20.66	20.80	2,632,975	-0.06(-0.28%)
Aug 04, 2015	20.91	21.03	20.71	20.86	1,747,338	-0.08(-0.40%)
Aug 03, 2015	20.71	21.01	20.63	20.95	2,179,722	+0.21(+1.02%)
Jul 31, 2015	21.40	21.46	20.68	20.73	2,368,263	-0.65(-3.05%)
Jul 30, 2015	21.48	21.60	21.26	21.39	1,515,846	-0.14(-0.67%)
Jul 29, 2015	21.12	21.76	21.12	21.53	2,069,683	+0.47(+2.21%)
Jul 28, 2015	21.11	21.21	20.88	21.07	1,281,897	+0.03(+0.16%)
Jul 27, 2015	20.97	21.35	20.88	21.03	2,476,814	-0.14(-0.68%)
Jul 24, 2015	21.29	21.55	21.10	21.18	2,016,831	-0.20(-0.95%)
Jul 23, 2015	20.64	21.48	20.62	21.38	3,354,952	+0.75(+3.66%)
Jul 22, 2015	20.62	20.90	20.53	20.62	1,489,738	-0.03(-0.16%)
Jul 21, 2015	20.59	20.94	20.41	20.66	2,429,292	+0.06(+0.29%)
Jul 20, 2015	21.26	21.26	20.46	20.60	3,366,855	-0.67(-3.15%)
Jul 17, 2015	21.12	21.49	21.05	21.27	2,512,749	+0.13(+0.60%)
Jul 16, 2015	21.63	21.70	21.07	21.14	2,957,849	-0.34(-1.58%)
Jul 15, 2015	21.68	21.83	21.36	21.48	2,260,195	-0.21(-0.98%)
Jul 14, 2015	21.29	21.77	21.15	21.69	3,195,587	+0.36(+1.67%)
Jul 13, 2015	21.55	21.61	21.04	21.34	2,402,261	+0.01(+0.04%)
Jul 10, 2015	21.32	21.63	21.31	21.33	2,432,652	+0.28(+1.33%)
Jul 09, 2015	21.05	21.50	20.86	21.05	3,889,206	+0.29(+1.39%)
Jul 08, 2015	20.97	21.10	20.59	20.76	4,903,600	-0.01(-0.04%)
Jul 07, 2015	20.22	20.78	19.90	20.77	3,948,268	+0.48(+2.38%)
Jul 06, 2015	20.29	20.77	19.97	20.29	3,042,406	-0.22(-1.07%)
Jul 02, 2015	20.50	20.51	20.51	20.51	3,361,640	-0.10(-0.49%)
Jul 01, 2015	20.34	21.23	20.59	20.61	7,721,448	+0.27(+1.33%)
Jun 30, 2015	19.85	21.22	19.12	20.34	15,322,451	+0.20(+0.97%)
Jun 29, 2015	20.75	21.36	19.50	20.14	14,250,542	-3.10(-13.35%)
Jun 26, 2015	23.74	23.75	23.01	23.24	4,278,169	-0.45(-1.90%)
Jun 25, 2015	24.52	24.52	23.63	23.69	2,430,648	-0.81(-3.32%)
Jun 24, 2015	25.01	25.13	24.48	24.51	1,599,242	-0.50(-2.00%)
Jun 23, 2015	25.08	25.22	24.95	25.01	1,538,974	-0.02(-0.07%)
Jun 22, 2015	24.98	25.11	24.80	25.02	1,391,627	+0.17(+0.68%)
Jun 19, 2015	24.86	24.96	24.77	24.85	1,693,491	-0.08(-0.31%)
Jun 18, 2015	24.63	24.95	24.52	24.93	2,018,072	+0.39(+1.59%)
Jun 17, 2015	24.75	24.75	24.35	24.54	1,356,852	-0.12(-0.48%)
Jun 16, 2015	24.41	24.70	24.33	24.66	1,328,320	+0.20(+0.83%)
Jun 15, 2015	24.37	24.47	24.07	24.46	1,383,667	-0.01(-0.03%)
Jun 12, 2015	24.47	24.53	24.24	24.46	1,643,182	-0.12(-0.48%)
Jun 11, 2015	24.30	24.65	24.25	24.58	2,015,116	+0.33(+1.36%)
Jun 10, 2015	23.74	24.33	23.74	24.25	3,352,305	+0.60(+2.54%)
Jun 09, 2015	23.86	23.96	23.49	23.65	2,474,428	-0.18(-0.75%)
Jun 08, 2015	24.28	24.30	23.82	23.83	1,814,539	-0.37(-1.54%)
Jun 05, 2015	24.41	24.54	24.17	24.20	1,399,621	-0.32(-1.31%)
Jun 04, 2015	24.41	24.75	24.37	24.52	1,201,626	+0.00(+0.00%)
Jun 03, 2015	24.39	24.63	24.24	24.52	1,154,499	+0.21(+0.87%)
Jun 02, 2015	24.30	24.41	24.09	24.31	896,902	-0.03(-0.10%)

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.