Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.89	19.09	18.82	19.08	8,774	+0.37(+1.96%)
Sep 29, 2015	18.68	18.79	18.59	18.71	10,081	+0.05(+0.27%)
Sep 28, 2015	19.14	19.25	18.64	18.66	22,205	-0.65(-3.35%)
Sep 25, 2015	19.54	19.54	19.20	19.31	10,312	-0.04(-0.22%)
Sep 24, 2015	19.25	19.37	18.99	19.35	12,096	-0.04(-0.22%)
Sep 23, 2015	19.81	19.81	19.36	19.39	299,532	-0.35(-1.77%)
Sep 22, 2015	19.92	19.92	19.64	19.74	22,745	-0.41(-2.03%)
Sep 21, 2015	20.16	20.32	20.10	20.15	19,370	+0.08(+0.38%)
Sep 18, 2015	20.21	20.30	20.06	20.07	11,293	-0.44(-2.13%)
Sep 17, 2015	20.56	20.64	20.50	20.51	2,314	-0.07(-0.33%)
Sep 16, 2015	20.32	20.60	20.27	20.58	65,376	+0.28(+1.38%)
Sep 15, 2015	20.14	20.32	20.11	20.30	357,803	+0.19(+0.97%)
Sep 14, 2015	20.34	20.34	20.09	20.10	36,349	-0.22(-1.08%)
Sep 11, 2015	20.29	20.33	20.21	20.32	11,412	-0.04(-0.21%)
Sep 10, 2015	20.33	20.53	20.31	20.37	21,267	-0.02(-0.09%)
Sep 09, 2015	20.67	20.82	20.38	20.38	14,534	-0.14(-0.70%)
Sep 08, 2015	20.41	20.53	20.32	20.53	332,213	+0.41(+2.02%)
Sep 04, 2015	20.16	20.12	20.12	20.12	14,412	-0.34(-1.65%)
Sep 03, 2015	20.38	20.65	20.38	20.46	36,149	+0.17(+0.83%)
Sep 02, 2015	20.29	20.29	20.03	20.29	355,348	+0.24(+1.18%)
Sep 01, 2015	20.25	20.40	19.99	20.05	14,031	-0.69(-3.30%)
Aug 31, 2015	20.69	20.83	20.54	20.74	25,252	-0.04(-0.20%)
Aug 28, 2015	20.62	20.84	20.62	20.78	18,117	+0.14(+0.70%)
Aug 27, 2015	20.21	20.75	20.21	20.64	22,443	+0.69(+3.44%)
Aug 26, 2015	19.80	19.97	19.59	19.95	43,947	+0.51(+2.62%)
Aug 25, 2015	20.47	20.47	19.44	19.44	769,044	-0.50(-2.51%)
Aug 24, 2015	19.76	20.43	18.63	19.94	59,122	-0.72(-3.48%)
Aug 21, 2015	21.01	21.01	20.64	20.66	39,482	-0.56(-2.65%)
Aug 20, 2015	21.42	21.42	21.17	21.23	21,167	-0.33(-1.51%)
Aug 19, 2015	21.73	21.73	21.43	21.55	16,489	-0.26(-1.20%)
Aug 18, 2015	21.92	21.92	21.80	21.81	29,374	-0.16(-0.73%)
Aug 17, 2015	21.76	21.98	21.75	21.98	44,527	+0.14(+0.66%)
Aug 14, 2015	21.70	21.83	21.70	21.83	17,228	+0.14(+0.66%)
Aug 13, 2015	21.73	21.79	21.66	21.69	13,360	-0.05(-0.24%)
Aug 12, 2015	21.59	21.75	21.48	21.74	31,065	+0.02(+0.09%)
Aug 11, 2015	21.88	21.88	21.65	21.72	16,802	-0.40(-1.80%)
Aug 10, 2015	21.73	22.14	21.73	22.12	17,218	+0.54(+2.51%)
Aug 07, 2015	21.86	21.87	21.57	21.58	15,266	-0.32(-1.47%)
Aug 06, 2015	21.98	21.98	21.84	21.90	23,270	-0.05(-0.23%)
Aug 05, 2015	22.03	22.16	21.89	21.95	93,711	+0.11(+0.50%)
Aug 04, 2015	21.78	21.96	21.78	21.84	36,783	+0.09(+0.43%)
Aug 03, 2015	21.92	21.92	21.62	21.75	1,429,244	-0.17(-0.77%)
Jul 31, 2015	22.05	22.13	21.90	21.92	23,428	-0.07(-0.31%)
Jul 30, 2015	21.91	21.99	21.89	21.98	20,280	+0.08(+0.35%)
Jul 29, 2015	21.73	21.93	21.71	21.91	21,459	+0.19(+0.87%)
Jul 28, 2015	21.30	21.72	21.25	21.72	30,438	+0.50(+2.34%)
Jul 27, 2015	21.32	21.45	21.20	21.22	46,738	-0.25(-1.18%)
Jul 24, 2015	21.92	21.92	21.34	21.48	37,442	-0.41(-1.90%)
Jul 23, 2015	22.23	22.23	21.88	21.89	39,687	-0.30(-1.34%)
Jul 22, 2015	22.24	22.33	22.14	22.19	184,408	-0.09(-0.41%)
Jul 21, 2015	22.41	22.53	22.23	22.28	33,401	-0.13(-0.58%)
Jul 20, 2015	22.60	22.60	22.39	22.41	1,057,185	-0.21(-0.94%)
Jul 17, 2015	22.80	22.80	22.53	22.62	23,945	-0.20(-0.89%)
Jul 16, 2015	22.94	22.94	22.79	22.82	38,224	-0.04(-0.19%)
Jul 15, 2015	23.13	23.13	22.85	22.86	20,193	-0.25(-1.06%)
Jul 14, 2015	22.95	23.13	22.95	23.11	67,932	+0.12(+0.54%)
Jul 13, 2015	22.88	22.98	22.88	22.98	133,043	+0.28(+1.24%)
Jul 10, 2015	22.65	22.75	22.59	22.70	47,297	+0.28(+1.23%)
Jul 09, 2015	22.60	22.66	22.40	22.43	16,967	+0.07(+0.32%)
Jul 08, 2015	22.76	22.76	22.32	22.36	20,567	-0.48(-2.11%)
Jul 07, 2015	22.94	22.94	22.47	22.84	37,720	-0.08(-0.37%)
Jul 06, 2015	22.93	23.13	22.81	22.92	1,568,825	-0.19(-0.84%)
Jul 02, 2015	23.24	23.12	23.12	23.12	137,626	-0.05(-0.22%)

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.