Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	15.99	16.21	15.69	15.89	1,035,007	-0.03(-0.18%)
Sep 29, 2015	15.97	16.45	15.81	15.92	613,770	-0.05(-0.30%)
Sep 28, 2015	16.43	16.56	15.77	15.97	627,001	-0.53(-3.22%)
Sep 25, 2015	16.94	17.03	16.27	16.50	397,451	-0.32(-1.90%)
Sep 24, 2015	17.04	17.04	16.72	16.82	252,908	-0.27(-1.58%)
Sep 23, 2015	17.22	17.35	16.97	17.09	469,852	-0.09(-0.51%)
Sep 22, 2015	17.22	17.22	16.94	17.18	460,683	-0.20(-1.17%)
Sep 21, 2015	17.53	17.67	17.26	17.38	424,626	+0.06(+0.34%)
Sep 18, 2015	17.55	17.88	17.28	17.33	682,713	-0.44(-2.45%)
Sep 17, 2015	17.57	17.93	17.57	17.76	296,451	+0.08(+0.44%)
Sep 16, 2015	17.59	17.74	17.45	17.68	409,733	+0.12(+0.66%)
Sep 15, 2015	17.33	17.62	17.24	17.57	563,472	+0.15(+0.89%)
Sep 14, 2015	17.54	17.54	17.32	17.41	590,020	-0.10(-0.55%)
Sep 11, 2015	17.38	17.55	17.17	17.51	622,353	+0.08(+0.44%)
Sep 10, 2015	17.55	17.63	17.37	17.43	531,171	-0.10(-0.55%)
Sep 09, 2015	17.51	17.73	17.32	17.53	1,322,710	+0.04(+0.22%)
Sep 08, 2015	17.58	17.58	17.31	17.49	765,210	+0.26(+1.52%)
Sep 04, 2015	17.30	17.23	17.23	17.23	442,650	-0.18(-1.06%)
Sep 03, 2015	17.46	17.61	17.37	17.41	781,402	-0.10(-0.55%)
Sep 02, 2015	17.44	17.70	17.14	17.51	962,453	+0.26(+1.51%)
Sep 01, 2015	17.47	17.59	17.15	17.25	611,322	-0.53(-2.99%)
Aug 31, 2015	18.01	18.10	17.66	17.78	396,630	-0.19(-1.08%)
Aug 28, 2015	18.01	18.09	17.68	17.97	689,240	-0.15(-0.80%)
Aug 27, 2015	17.99	18.26	17.77	18.12	708,929	+0.20(+1.13%)
Aug 26, 2015	17.93	18.20	17.58	17.92	722,279	+0.36(+2.04%)
Aug 25, 2015	18.27	18.27	17.52	17.56	683,687	-0.16(-0.93%)
Aug 24, 2015	17.66	18.26	17.25	17.72	890,641	-0.73(-3.93%)
Aug 21, 2015	18.83	18.87	18.41	18.45	418,852	-0.43(-2.26%)
Aug 20, 2015	19.31	19.56	18.86	18.87	690,728	-0.57(-2.94%)
Aug 19, 2015	19.33	19.51	19.06	19.44	600,768	-0.02(-0.10%)
Aug 18, 2015	19.71	19.90	19.34	19.46	448,390	-0.24(-1.23%)
Aug 17, 2015	19.48	19.73	19.41	19.70	383,330	+0.22(+1.14%)
Aug 14, 2015	19.42	19.54	19.13	19.48	513,239	+0.01(+0.05%)
Aug 13, 2015	19.30	19.57	19.28	19.47	473,359	+0.11(+0.55%)
Aug 12, 2015	19.12	19.43	18.86	19.37	857,468	+0.12(+0.60%)
Aug 11, 2015	19.25	19.62	18.93	19.25	825,423	-0.27(-1.39%)
Aug 10, 2015	19.19	19.57	19.19	19.52	540,454	+0.35(+1.82%)
Aug 07, 2015	19.37	19.94	18.88	19.17	566,545	-0.19(-1.00%)
Aug 06, 2015	20.80	20.80	18.84	19.37	1,386,702	-1.19(-5.79%)
Aug 05, 2015	20.60	21.02	20.39	20.56	825,540	+0.09(+0.43%)
Aug 04, 2015	20.66	20.76	20.24	20.47	1,570,672	-0.29(-1.40%)
Aug 03, 2015	20.41	20.78	20.31	20.76	1,066,955	+0.40(+1.95%)
Jul 31, 2015	19.98	20.54	19.98	20.36	1,196,374	+0.35(+1.74%)
Jul 30, 2015	19.80	20.29	19.79	20.01	1,436,341	+0.17(+0.88%)
Jul 29, 2015	19.92	20.07	19.76	19.84	636,704	-0.08(-0.39%)
Jul 28, 2015	20.17	20.27	19.70	19.92	1,490,296	-0.11(-0.53%)
Jul 27, 2015	20.30	20.30	19.91	20.02	368,841	-0.35(-1.71%)
Jul 24, 2015	20.62	20.81	20.31	20.37	406,646	-0.34(-1.63%)
Jul 23, 2015	20.74	20.78	20.57	20.71	392,370	+0.08(+0.38%)
Jul 22, 2015	20.05	20.65	20.01	20.63	704,881	+0.57(+2.85%)
Jul 21, 2015	20.25	20.38	20.03	20.06	743,483	-0.22(-1.10%)
Jul 20, 2015	20.48	20.49	20.19	20.29	306,422	-0.13(-0.62%)
Jul 17, 2015	20.39	20.52	20.30	20.41	280,624	-0.06(-0.28%)
Jul 16, 2015	20.47	20.48	20.21	20.47	545,754	+0.15(+0.71%)
Jul 15, 2015	20.78	20.92	20.26	20.32	342,480	-0.32(-1.55%)
Jul 14, 2015	20.34	20.66	20.28	20.64	278,368	+0.37(+1.81%)
Jul 13, 2015	19.97	20.30	19.78	20.28	334,367	+0.42(+2.09%)
Jul 10, 2015	19.75	19.91	19.49	19.86	269,592	+0.32(+1.63%)
Jul 09, 2015	19.69	19.71	19.37	19.54	367,475	+0.12(+0.60%)
Jul 08, 2015	19.85	19.86	19.41	19.42	446,773	-0.55(-2.76%)
Jul 07, 2015	19.81	19.99	19.47	19.98	478,597	+0.16(+0.83%)
Jul 06, 2015	19.55	19.91	19.47	19.81	717,334	+0.11(+0.54%)
Jul 02, 2015	19.94	19.70	19.70	19.70	309,917	-0.18(-0.92%)

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.