Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.20	15.94	14.47	15.91	718,596	+0.71(+4.67%)
Aug 28, 2015	15.38	15.57	14.99	15.20	770,105	-0.16(-1.01%)
Aug 27, 2015	15.44	15.45	15.06	15.36	448,425	+0.09(+0.61%)
Aug 26, 2015	14.97	15.45	14.51	15.26	705,107	+0.52(+3.54%)
Aug 25, 2015	14.69	15.05	14.49	14.74	1,100,841	+0.47(+3.33%)
Aug 24, 2015	13.38	14.37	13.36	14.27	1,029,274	+0.42(+3.04%)
Aug 21, 2015	13.86	14.39	13.76	13.84	440,435	-0.27(-1.90%)
Aug 20, 2015	14.19	14.47	14.10	14.11	390,106	-0.15(-1.03%)
Aug 19, 2015	13.93	14.28	13.72	14.26	348,003	+0.28(+2.01%)
Aug 18, 2015	14.05	14.19	13.90	13.98	97,544	-0.07(-0.48%)
Aug 17, 2015	14.00	14.05	13.88	14.05	227,205	-0.07(-0.47%)
Aug 14, 2015	13.81	14.17	13.71	14.11	355,780	+0.24(+1.74%)
Aug 13, 2015	14.08	14.11	13.72	13.87	198,718	-0.21(-1.47%)
Aug 12, 2015	13.92	14.11	13.87	14.08	235,036	+0.11(+0.81%)
Aug 11, 2015	14.13	14.24	13.80	13.97	235,909	-0.19(-1.32%)
Aug 10, 2015	14.41	14.45	13.95	14.15	574,064	+0.11(+0.81%)
Aug 07, 2015	13.49	14.05	13.49	14.04	990,595	+0.51(+3.76%)
Aug 06, 2015	14.17	14.17	13.46	13.53	807,174	-0.35(-2.55%)
Aug 05, 2015	15.12	15.22	13.82	13.88	2,787,280	-1.67(-10.75%)
Aug 04, 2015	15.51	15.76	15.49	15.56	480,499	-0.09(-0.60%)
Aug 03, 2015	15.76	15.76	15.53	15.65	308,887	-0.07(-0.43%)
Jul 31, 2015	15.80	15.88	15.62	15.72	324,321	-0.05(-0.30%)
Jul 30, 2015	15.88	15.97	15.72	15.76	160,190	-0.12(-0.76%)
Jul 29, 2015	15.78	16.05	15.74	15.88	186,983	+0.07(+0.42%)
Jul 28, 2015	15.96	15.96	15.70	15.82	221,131	-0.09(-0.59%)
Jul 27, 2015	15.48	15.93	15.46	15.91	274,769	+0.25(+1.62%)
Jul 24, 2015	15.45	15.66	15.45	15.66	377,944	+0.17(+1.12%)
Jul 23, 2015	15.78	15.89	15.46	15.48	524,681	-0.29(-1.86%)
Jul 22, 2015	15.55	15.80	15.55	15.78	347,228	+0.16(+1.03%)
Jul 21, 2015	15.79	15.82	15.52	15.62	569,785	-0.23(-1.48%)
Jul 20, 2015	16.04	16.23	15.78	15.85	603,811	-0.17(-1.09%)
Jul 17, 2015	16.05	16.17	15.97	16.03	253,808	-0.07(-0.42%)
Jul 16, 2015	16.38	16.49	16.03	16.09	372,974	+0.01(+0.08%)
Jul 15, 2015	16.13	16.22	15.86	16.08	699,720	+0.07(+0.46%)
Jul 14, 2015	16.05	16.13	15.73	16.01	421,903	-0.11(-0.71%)
Jul 13, 2015	15.88	16.13	15.83	16.12	488,557	+0.12(+0.75%)
Jul 10, 2015	15.80	16.21	15.66	16.00	541,002	-0.04(-0.25%)
Jul 09, 2015	15.80	16.57	15.80	16.04	569,733	-0.21(-1.28%)
Jul 08, 2015	15.76	16.27	15.76	16.25	652,684	+0.32(+2.02%)
Jul 07, 2015	16.07	16.13	15.66	15.93	644,383	-0.13(-0.83%)
Jul 06, 2015	15.45	16.11	15.44	16.06	479,310	+0.39(+2.52%)
Jul 02, 2015	15.72	15.66	15.66	15.66	605,380	-0.02(-0.13%)
Jul 01, 2015	15.86	15.90	15.53	15.68	1,013,111	-0.02(-0.13%)
Jun 30, 2015	15.69	15.75	15.26	15.70	670,859	+0.19(+1.25%)
Jun 29, 2015	15.01	15.76	14.75	15.51	936,872	+0.37(+2.43%)
Jun 26, 2015	15.22	15.51	15.06	15.14	4,003,397	-0.12(-0.79%)
Jun 25, 2015	15.66	15.66	15.15	15.26	602,684	-0.30(-1.93%)
Jun 24, 2015	15.36	15.71	15.36	15.56	539,446	+0.07(+0.48%)
Jun 23, 2015	15.67	15.71	15.42	15.49	589,558	-0.11(-0.73%)
Jun 22, 2015	15.67	15.88	15.43	15.60	541,608	+0.11(+0.69%)
Jun 19, 2015	15.80	16.02	15.45	15.50	2,320,991	-0.36(-2.28%)
Jun 18, 2015	16.19	16.29	15.81	15.86	794,851	-0.26(-1.62%)
Jun 17, 2015	16.17	16.53	15.92	16.12	981,921	-0.08(-0.50%)
Jun 16, 2015	15.72	16.45	15.72	16.20	1,032,452	+0.50(+3.20%)
Jun 15, 2015	15.47	15.74	15.41	15.70	318,287	+0.17(+1.08%)
Jun 12, 2015	15.50	15.60	15.32	15.53	245,531	-0.06(-0.39%)
Jun 11, 2015	15.68	15.98	15.50	15.59	554,648	-0.11(-0.68%)
Jun 10, 2015	15.47	15.86	15.42	15.70	278,757	+0.23(+1.47%)
Jun 09, 2015	15.72	15.81	15.40	15.47	463,847	-0.19(-1.24%)
Jun 08, 2015	15.48	15.78	15.38	15.66	511,793	+0.17(+1.12%)
Jun 05, 2015	15.17	15.68	15.15	15.49	366,088	+0.27(+1.80%)
Jun 04, 2015	15.52	15.58	15.13	15.22	505,811	-0.25(-1.60%)
Jun 03, 2015	14.77	15.56	14.77	15.46	882,693	+0.62(+4.19%)
Jun 02, 2015	14.65	14.91	14.65	14.84	447,185	+0.19(+1.28%)

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.