Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.54	19.67	19.39	19.49	42,996,160	-0.09(-0.46%)
Aug 28, 2015	19.52	19.62	19.45	19.58	35,736,680	-0.13(-0.65%)
Aug 27, 2015	19.58	19.73	19.29	19.71	48,458,788	+0.37(+1.91%)
Aug 26, 2015	19.04	19.39	18.61	19.34	72,723,152	+0.80(+4.31%)
Aug 25, 2015	19.54	19.58	18.53	18.55	53,909,720	-0.43(-2.26%)
Aug 24, 2015	18.75	19.64	17.35	18.97	81,866,584	-0.96(-4.84%)
Aug 21, 2015	20.25	20.59	19.94	19.94	64,390,352	-0.43(-2.11%)
Aug 20, 2015	20.76	20.90	20.37	20.37	50,290,352	-0.57(-2.73%)
Aug 19, 2015	21.17	21.27	20.88	20.94	39,858,452	-0.34(-1.59%)
Aug 18, 2015	21.63	21.63	21.23	21.28	42,761,616	-0.43(-1.99%)
Aug 17, 2015	21.58	21.82	21.48	21.71	28,228,098	-0.15(-0.71%)
Aug 14, 2015	21.68	21.88	21.66	21.87	33,044,230	+0.25(+1.15%)
Aug 13, 2015	21.68	22.00	21.61	21.62	81,186,056	+0.60(+2.87%)
Aug 12, 2015	20.94	21.17	20.65	21.02	55,915,564	-0.09(-0.43%)
Aug 11, 2015	21.27	21.38	20.98	21.11	33,707,816	-0.43(-1.99%)
Aug 10, 2015	21.45	21.62	21.29	21.54	31,516,362	+0.33(+1.56%)
Aug 07, 2015	21.22	21.26	21.02	21.20	21,293,448	-0.05(-0.21%)
Aug 06, 2015	21.37	21.60	21.09	21.25	26,740,194	-0.05(-0.21%)
Aug 05, 2015	21.17	21.54	21.17	21.29	25,537,446	+0.18(+0.86%)
Aug 04, 2015	21.26	21.44	21.01	21.11	24,654,198	-0.25(-1.16%)
Aug 03, 2015	21.40	21.53	21.17	21.36	23,167,330	-0.05(-0.21%)
Jul 31, 2015	21.38	21.51	21.21	21.41	27,050,556	+0.09(+0.42%)
Jul 30, 2015	21.26	21.44	21.24	21.32	23,176,836	-0.08(-0.35%)
Jul 29, 2015	21.24	21.48	21.11	21.39	28,436,390	+0.14(+0.67%)
Jul 28, 2015	21.35	21.35	20.98	21.25	31,295,130	+0.00(+0.00%)
Jul 27, 2015	21.32	21.51	21.23	21.25	41,041,080	-0.14(-0.67%)
Jul 24, 2015	21.43	21.67	21.38	21.39	52,401,476	+0.29(+1.39%)
Jul 23, 2015	20.87	21.28	20.77	21.10	45,272,096	+0.36(+1.74%)
Jul 22, 2015	20.96	21.14	20.67	20.74	35,696,008	-0.23(-1.11%)
Jul 21, 2015	21.06	21.28	20.93	20.97	31,693,256	-0.14(-0.68%)
Jul 20, 2015	21.19	21.21	21.00	21.11	25,856,274	-0.11(-0.53%)
Jul 17, 2015	21.29	21.32	21.06	21.23	32,192,124	-0.11(-0.49%)
Jul 16, 2015	21.27	21.41	21.25	21.33	27,956,148	+0.16(+0.75%)
Jul 15, 2015	20.99	21.27	20.95	21.17	31,036,408	+0.06(+0.29%)
Jul 14, 2015	20.99	21.12	20.87	21.11	27,789,712	+0.18(+0.86%)
Jul 13, 2015	20.71	20.94	20.65	20.93	27,378,590	+0.38(+1.87%)
Jul 10, 2015	20.54	20.61	20.37	20.55	21,346,418	+0.28(+1.37%)
Jul 09, 2015	20.62	20.68	20.26	20.27	26,722,712	-0.06(-0.30%)
Jul 08, 2015	20.40	20.46	20.22	20.33	36,989,232	-0.28(-1.35%)
Jul 07, 2015	20.50	20.68	20.25	20.61	33,504,428	+0.11(+0.51%)
Jul 06, 2015	20.34	20.53	20.25	20.50	30,342,210	-0.08(-0.40%)
Jul 02, 2015	20.62	20.59	20.59	20.59	20,757,226	-0.02(-0.07%)
Jul 01, 2015	20.65	20.71	20.39	20.60	32,473,156	+0.08(+0.37%)
Jun 30, 2015	20.80	20.80	20.43	20.53	41,788,688	-0.06(-0.29%)
Jun 29, 2015	20.92	21.01	20.56	20.59	42,593,016	-0.55(-2.62%)
Jun 26, 2015	21.30	21.30	20.94	21.14	37,575,872	-0.09(-0.42%)
Jun 25, 2015	21.35	21.42	21.21	21.23	19,516,762	-0.08(-0.39%)
Jun 24, 2015	21.52	21.57	21.30	21.31	28,064,618	-0.21(-0.96%)
Jun 23, 2015	21.68	21.70	21.39	21.52	28,148,734	-0.12(-0.54%)
Jun 22, 2015	21.75	21.82	21.54	21.63	26,969,680	-0.07(-0.31%)
Jun 19, 2015	21.86	21.88	21.63	21.70	42,769,572	-0.13(-0.62%)
Jun 18, 2015	21.57	21.94	21.54	21.83	32,315,460	+0.21(+0.97%)
Jun 17, 2015	21.56	21.71	21.42	21.62	28,035,010	+0.16(+0.77%)
Jun 16, 2015	21.19	21.52	21.15	21.46	22,635,488	+0.17(+0.81%)
Jun 15, 2015	21.10	21.32	21.01	21.29	34,410,832	-0.04(-0.21%)
Jun 12, 2015	21.42	21.43	21.16	21.33	29,323,992	-0.24(-1.11%)
Jun 11, 2015	21.49	21.84	21.49	21.57	32,623,924	+0.15(+0.70%)
Jun 10, 2015	21.28	21.61	21.13	21.42	35,081,620	+0.31(+1.49%)
Jun 09, 2015	21.13	21.24	20.94	21.11	20,767,816	-0.03(-0.12%)
Jun 08, 2015	21.43	21.45	21.10	21.14	25,433,190	-0.23(-1.07%)
Jun 05, 2015	21.34	21.46	21.30	21.36	33,923,876	-0.02(-0.10%)
Jun 04, 2015	21.60	21.75	21.33	21.39	35,818,036	-0.36(-1.65%)
Jun 03, 2015	21.83	21.90	21.71	21.74	27,473,588	+0.01(+0.03%)
Jun 02, 2015	21.74	21.88	21.64	21.74	21,398,916	-0.07(-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.