Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.17	20.17	20.01	20.05	19,279	-0.08(-0.42%)
Aug 28, 2015	20.07	20.13	20.00	20.13	50,963	+0.24(+1.18%)
Aug 27, 2015	19.81	19.97	19.75	19.90	40,791	+0.21(+1.05%)
Aug 26, 2015	19.44	19.69	19.43	19.69	34,770	+0.47(+2.45%)
Aug 25, 2015	19.49	19.56	19.22	19.22	21,400	+0.39(+2.05%)
Aug 24, 2015	18.54	19.24	18.40	18.84	74,142	-0.46(-2.39%)
Aug 21, 2015	19.58	19.66	19.30	19.30	52,118	-0.28(-1.44%)
Aug 20, 2015	19.66	19.69	19.56	19.58	70,005	-0.49(-2.44%)
Aug 19, 2015	20.09	20.14	20.02	20.07	937,516	-0.10(-0.51%)
Aug 18, 2015	20.27	20.27	20.18	20.17	21,765	-0.10(-0.51%)
Aug 17, 2015	20.42	20.42	20.22	20.28	236,740	-0.30(-1.46%)
Aug 14, 2015	20.59	20.59	20.48	20.58	33,823	+0.05(+0.23%)
Aug 13, 2015	20.52	20.55	20.46	20.53	56,169	+0.18(+0.88%)
Aug 12, 2015	20.31	20.44	20.21	20.35	939,943	-0.08(-0.37%)
Aug 11, 2015	20.47	20.56	20.41	20.43	49,506	-0.31(-1.50%)
Aug 10, 2015	20.71	20.74	20.64	20.74	824,077	+0.17(+0.82%)
Aug 07, 2015	20.86	20.86	20.37	20.57	1,104,337	-0.08(-0.41%)
Aug 06, 2015	20.78	20.79	20.64	20.65	56,420	-0.44(-2.10%)
Aug 05, 2015	21.33	21.33	21.06	21.09	984,122	-0.13(-0.62%)
Aug 04, 2015	21.30	21.32	21.22	21.22	51,789	+0.11(+0.53%)
Aug 03, 2015	21.22	21.22	21.05	21.11	11,216	-0.18(-0.84%)
Jul 31, 2015	21.30	21.36	21.28	21.29	77,973	-0.05(-0.24%)
Jul 30, 2015	21.24	21.38	21.24	21.34	46,132	-0.32(-1.50%)
Jul 29, 2015	21.70	21.71	21.62	21.67	55,408	+0.15(+0.70%)
Jul 28, 2015	21.43	21.55	21.42	21.52	404,617	+0.16(+0.75%)
Jul 27, 2015	21.27	21.41	21.23	21.36	1,497,319	+0.22(+1.02%)
Jul 24, 2015	21.17	21.21	21.09	21.14	23,983	-0.23(-1.06%)
Jul 23, 2015	21.47	21.47	21.33	21.37	63,205	-0.16(-0.74%)
Jul 22, 2015	21.50	21.54	21.46	21.53	16,264	-0.08(-0.35%)
Jul 21, 2015	21.62	21.62	21.56	21.60	9,767	+0.00(+0.00%)
Jul 20, 2015	21.50	21.63	21.50	21.60	20,901	-0.08(-0.39%)
Jul 17, 2015	21.67	21.70	21.62	21.69	8,655	-0.19(-0.86%)
Jul 16, 2015	21.85	21.89	21.83	21.87	28,379	+0.26(+1.22%)
Jul 15, 2015	21.70	21.70	21.56	21.61	11,053	-0.02(-0.09%)
Jul 14, 2015	21.56	21.68	21.54	21.63	78,093	-0.07(-0.30%)
Jul 13, 2015	21.72	21.72	21.63	21.70	28,989	+0.16(+0.74%)
Jul 10, 2015	21.65	21.65	21.45	21.54	492,064	+0.11(+0.53%)
Jul 09, 2015	21.70	21.70	21.42	21.42	22,079	+0.09(+0.44%)
Jul 08, 2015	21.28	21.40	21.27	21.33	315,270	-0.34(-1.56%)
Jul 07, 2015	21.70	21.70	21.39	21.67	27,234	-0.01(-0.04%)
Jul 06, 2015	21.68	21.73	21.60	21.68	145,757	-0.63(-2.82%)
Jul 02, 2015	22.45	22.31	22.31	22.31	75,499	-0.08(-0.34%)
Jul 01, 2015	22.50	22.50	22.31	22.38	17,374	+0.37(+1.67%)
Jun 30, 2015	22.17	22.17	21.95	22.01	36,105	+0.17(+0.77%)
Jun 29, 2015	22.13	22.13	21.82	21.85	186,636	-0.41(-1.86%)
Jun 26, 2015	22.25	22.30	22.20	22.26	124,278	+0.09(+0.42%)
Jun 25, 2015	22.15	22.21	22.12	22.17	733,336	+0.08(+0.38%)
Jun 24, 2015	22.08	22.22	22.08	22.08	37,351	-0.24(-1.05%)
Jun 23, 2015	22.31	22.32	22.24	22.32	53,427	+0.24(+1.06%)
Jun 22, 2015	22.07	22.10	22.03	22.08	31,518	+0.28(+1.29%)
Jun 19, 2015	21.88	21.90	21.80	21.80	20,415	-0.10(-0.47%)
Jun 18, 2015	21.85	21.93	21.85	21.90	16,746	+0.07(+0.30%)
Jun 17, 2015	21.83	21.88	21.73	21.84	9,624	+0.10(+0.48%)
Jun 16, 2015	21.71	21.76	21.70	21.73	21,617	-0.12(-0.56%)
Jun 15, 2015	21.93	21.93	21.78	21.85	32,680	-0.02(-0.09%)
Jun 12, 2015	21.87	21.88	21.83	21.87	17,548	-0.25(-1.15%)
Jun 11, 2015	22.15	22.17	22.07	22.13	25,549	-0.07(-0.30%)
Jun 10, 2015	22.09	22.23	22.09	22.19	164,213	-0.06(-0.25%)
Jun 09, 2015	22.33	22.33	22.20	22.25	113,329	-0.04(-0.17%)
Jun 08, 2015	22.43	22.43	22.22	22.29	37,073	-0.03(-0.13%)
Jun 05, 2015	22.30	22.38	22.28	22.32	702,311	+0.12(+0.55%)
Jun 04, 2015	22.30	22.31	22.19	22.19	113,789	-0.10(-0.46%)
Jun 03, 2015	22.29	22.34	22.29	22.30	41,149	-0.12(-0.55%)
Jun 02, 2015	22.55	22.55	22.41	22.42	164,610	-0.23(-1.02%)

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.