Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	13.03	13.08	12.99	13.00	86,147,056	-0.11(-0.85%)
Aug 28, 2015	13.12	13.16	13.03	13.11	59,068,420	-0.06(-0.46%)
Aug 27, 2015	13.02	13.20	12.92	13.17	140,862,368	+0.32(+2.46%)
Aug 26, 2015	12.68	12.86	12.45	12.86	213,774,304	+0.47(+3.76%)
Aug 25, 2015	13.02	13.03	12.35	12.39	124,239,912	-0.18(-1.41%)
Aug 24, 2015	12.31	13.00	10.28	12.57	210,300,560	-0.55(-4.19%)
Aug 21, 2015	13.43	13.53	13.12	13.12	186,971,328	-0.49(-3.59%)
Aug 20, 2015	13.76	13.76	13.61	13.61	99,155,584	-0.29(-2.12%)
Aug 19, 2015	13.99	14.02	13.85	13.90	84,005,216	-0.13(-0.91%)
Aug 18, 2015	14.02	14.06	13.99	14.03	29,638,842	-0.01(-0.08%)
Aug 17, 2015	13.95	14.04	13.90	14.04	42,119,792	+0.03(+0.20%)
Aug 14, 2015	13.89	14.01	13.89	14.01	49,193,992	+0.10(+0.72%)
Aug 13, 2015	13.89	13.96	13.81	13.91	40,328,480	+0.05(+0.36%)
Aug 12, 2015	13.87	13.88	13.65	13.86	113,470,672	-0.13(-0.91%)
Aug 11, 2015	13.98	14.03	13.93	13.99	95,811,144	-0.13(-0.90%)
Aug 10, 2015	14.08	14.12	14.04	14.12	44,161,652	+0.13(+0.95%)
Aug 07, 2015	13.94	14.00	13.87	13.98	44,905,364	+0.03(+0.20%)
Aug 06, 2015	14.02	14.04	13.91	13.96	35,020,048	-0.05(-0.36%)
Aug 05, 2015	14.04	14.09	13.97	14.01	36,264,132	+0.06(+0.40%)
Aug 04, 2015	13.98	14.02	13.93	13.95	44,909,600	-0.02(-0.16%)
Aug 03, 2015	13.99	14.01	13.88	13.97	61,482,908	-0.02(-0.12%)
Jul 31, 2015	14.03	14.05	13.95	13.99	35,336,460	-0.04(-0.32%)
Jul 30, 2015	14.01	14.04	13.96	14.03	30,154,676	+0.00(+0.00%)
Jul 29, 2015	13.94	14.04	13.91	14.03	48,443,524	+0.14(+1.00%)
Jul 28, 2015	13.95	13.95	13.81	13.89	43,446,348	+0.06(+0.40%)
Jul 27, 2015	13.84	13.88	13.79	13.84	50,952,840	-0.10(-0.72%)
Jul 24, 2015	14.06	14.07	13.92	13.94	47,065,840	-0.13(-0.95%)
Jul 23, 2015	14.21	14.22	14.04	14.07	53,524,528	-0.12(-0.86%)
Jul 22, 2015	14.09	14.21	14.08	14.19	53,359,972	+0.11(+0.75%)
Jul 21, 2015	14.11	14.17	14.06	14.09	35,704,492	-0.02(-0.12%)
Jul 20, 2015	14.13	14.15	14.07	14.11	37,112,028	+0.02(+0.12%)
Jul 17, 2015	14.12	14.13	14.03	14.09	32,627,004	-0.04(-0.28%)
Jul 16, 2015	14.09	14.13	14.08	14.13	58,235,784	+0.14(+0.99%)
Jul 15, 2015	13.94	14.01	13.89	13.99	91,000,728	+0.12(+0.84%)
Jul 14, 2015	13.79	13.90	13.77	13.87	40,540,016	+0.03(+0.24%)
Jul 13, 2015	13.79	13.84	13.76	13.84	60,296,756	+0.17(+1.22%)
Jul 10, 2015	13.70	13.71	13.61	13.67	52,879,204	+0.16(+1.19%)
Jul 09, 2015	13.60	13.62	13.48	13.51	45,727,872	+0.11(+0.79%)
Jul 08, 2015	13.46	13.55	13.38	13.41	83,137,512	-0.24(-1.75%)
Jul 07, 2015	13.60	13.66	13.39	13.64	91,325,416	+0.03(+0.20%)
Jul 06, 2015	13.52	13.65	13.50	13.62	48,638,548	-0.06(-0.41%)
Jul 02, 2015	13.73	13.67	13.67	13.67	43,398,004	-0.06(-0.44%)
Jul 01, 2015	13.74	13.77	13.65	13.73	76,674,776	+0.21(+1.52%)
Jun 30, 2015	13.61	13.64	13.48	13.53	113,286,216	+0.05(+0.37%)
Jun 29, 2015	13.66	13.72	13.47	13.48	77,461,648	-0.33(-2.41%)
Jun 26, 2015	13.83	13.85	13.77	13.81	44,998,116	+0.04(+0.32%)
Jun 25, 2015	13.89	13.89	13.76	13.77	63,992,000	-0.08(-0.60%)
Jun 24, 2015	13.94	13.97	13.85	13.85	38,855,232	-0.12(-0.83%)
Jun 23, 2015	13.98	14.01	13.94	13.97	49,104,156	+0.03(+0.20%)
Jun 22, 2015	13.93	13.99	13.92	13.94	59,551,468	+0.21(+1.54%)
Jun 19, 2015	13.92	13.94	13.73	13.73	68,910,808	-0.23(-1.67%)
Jun 18, 2015	13.89	13.98	13.83	13.96	103,126,440	+0.13(+0.92%)
Jun 17, 2015	13.89	13.91	13.80	13.83	81,527,576	-0.02(-0.12%)
Jun 16, 2015	13.78	13.86	13.73	13.85	53,245,668	+0.08(+0.56%)
Jun 15, 2015	13.75	13.82	13.69	13.77	59,812,704	-0.06(-0.44%)
Jun 12, 2015	13.86	13.89	13.79	13.83	62,059,316	-0.06(-0.44%)
Jun 11, 2015	13.90	13.92	13.85	13.89	88,259,232	+0.06(+0.40%)
Jun 10, 2015	13.72	13.89	13.70	13.84	79,352,944	+0.19(+1.42%)
Jun 09, 2015	13.62	13.71	13.57	13.65	45,821,160	+0.03(+0.24%)
Jun 08, 2015	13.72	13.73	13.61	13.61	41,570,488	-0.08(-0.60%)
Jun 05, 2015	13.72	13.78	13.66	13.70	77,051,712	+0.08(+0.57%)
Jun 04, 2015	13.70	13.73	13.60	13.62	55,095,828	-0.12(-0.88%)
Jun 03, 2015	13.67	13.78	13.65	13.74	60,134,152	+0.12(+0.85%)
Jun 02, 2015	13.59	13.67	13.54	13.62	38,857,364	+0.02(+0.16%)

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.