Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.57	18.60	18.42	18.60	2,001,255	+0.42(+2.33%)
Sep 29, 2015	18.16	18.23	18.05	18.18	1,378,512	+0.04(+0.21%)
Sep 28, 2015	18.42	18.42	18.10	18.14	1,124,716	-0.37(-2.01%)
Sep 25, 2015	18.64	18.68	18.42	18.51	1,359,518	+0.18(+0.97%)
Sep 24, 2015	18.21	18.39	18.05	18.33	1,991,799	-0.12(-0.65%)
Sep 23, 2015	18.57	18.60	18.39	18.45	1,232,919	-0.03(-0.16%)
Sep 22, 2015	18.51	18.57	18.37	18.48	1,165,030	-0.45(-2.40%)
Sep 21, 2015	18.97	19.04	18.82	18.94	840,409	+0.05(+0.28%)
Sep 18, 2015	18.77	18.96	18.74	18.89	2,114,470	-0.27(-1.40%)
Sep 17, 2015	19.19	19.42	19.09	19.15	1,559,266	-0.17(-0.89%)
Sep 16, 2015	19.24	19.33	19.17	19.32	555,577	+0.20(+1.05%)
Sep 15, 2015	18.90	19.13	18.89	19.12	1,218,610	+0.25(+1.34%)
Sep 14, 2015	18.89	18.96	18.81	18.87	4,837,827	-0.20(-1.05%)
Sep 11, 2015	18.97	19.08	18.94	19.07	670,024	-0.10(-0.51%)
Sep 10, 2015	19.16	19.23	19.07	19.17	984,835	+0.10(+0.51%)
Sep 09, 2015	19.53	19.53	19.06	19.07	552,051	-0.14(-0.74%)
Sep 08, 2015	19.18	19.27	19.08	19.21	1,038,483	+0.45(+2.38%)
Sep 04, 2015	18.80	18.77	18.77	18.77	1,136,097	-0.38(-1.98%)
Sep 03, 2015	19.22	19.35	19.09	19.15	2,027,161	+0.13(+0.67%)
Sep 02, 2015	19.02	19.03	18.78	19.02	1,441,471	+0.37(+2.00%)
Sep 01, 2015	18.91	18.91	18.59	18.65	2,295,751	-0.65(-3.36%)
Aug 31, 2015	19.21	19.38	19.20	19.29	1,945,971	-0.07(-0.35%)
Aug 28, 2015	19.26	19.41	19.21	19.36	2,769,175	-0.02(-0.12%)
Aug 27, 2015	19.29	19.41	19.16	19.38	3,597,657	+0.35(+1.84%)
Aug 26, 2015	19.00	19.05	18.51	19.03	8,662,604	+0.66(+3.61%)
Aug 25, 2015	19.00	19.12	18.37	18.37	9,007,135	+0.25(+1.40%)
Aug 24, 2015	17.78	18.65	17.78	18.12	8,223,407	-0.80(-4.21%)
Aug 21, 2015	19.43	19.50	18.91	18.91	3,105,811	-0.63(-3.20%)
Aug 20, 2015	19.93	19.93	19.54	19.54	1,673,769	-0.56(-2.78%)
Aug 19, 2015	20.23	20.26	20.04	20.10	1,710,169	-0.31(-1.53%)
Aug 18, 2015	20.46	20.49	20.39	20.41	631,210	-0.10(-0.51%)
Aug 17, 2015	20.33	20.53	20.29	20.52	731,951	-0.02(-0.11%)
Aug 14, 2015	20.44	20.54	20.39	20.54	836,039	+0.08(+0.40%)
Aug 13, 2015	20.56	20.56	20.44	20.46	1,397,680	-0.04(-0.22%)
Aug 12, 2015	20.43	20.52	20.22	20.50	1,287,830	-0.34(-1.64%)
Aug 11, 2015	20.86	20.88	20.78	20.84	1,191,315	-0.28(-1.30%)
Aug 10, 2015	21.00	21.12	21.00	21.12	443,873	+0.13(+0.60%)
Aug 07, 2015	21.00	21.03	20.92	20.99	821,504	-0.07(-0.32%)
Aug 06, 2015	21.12	21.16	20.98	21.06	762,909	-0.01(-0.04%)
Aug 05, 2015	21.08	21.16	21.05	21.07	3,557,129	+0.10(+0.50%)
Aug 04, 2015	20.93	20.96	20.88	20.96	1,410,449	+0.06(+0.28%)
Aug 03, 2015	20.93	20.95	20.82	20.90	1,197,044	+0.07(+0.36%)
Jul 31, 2015	20.75	20.88	20.69	20.83	1,942,096	+0.05(+0.25%)
Jul 30, 2015	20.74	20.78	20.62	20.78	627,431	+0.03(+0.14%)
Jul 29, 2015	20.60	20.78	20.55	20.75	1,284,160	+0.16(+0.76%)
Jul 28, 2015	20.48	20.61	20.40	20.59	1,835,677	+0.28(+1.36%)
Jul 27, 2015	20.44	20.44	20.28	20.31	1,785,784	-0.27(-1.30%)
Jul 24, 2015	20.82	20.84	20.58	20.58	529,562	-0.22(-1.07%)
Jul 23, 2015	20.92	20.93	20.77	20.81	1,437,244	-0.10(-0.46%)
Jul 22, 2015	20.87	20.95	20.84	20.90	1,275,756	-0.13(-0.64%)
Jul 21, 2015	21.14	21.16	21.00	21.04	1,104,259	-0.20(-0.95%)
Jul 20, 2015	21.24	21.25	21.17	21.24	3,177,521	+0.10(+0.46%)
Jul 17, 2015	21.14	21.16	21.09	21.14	583,524	-0.01(-0.07%)
Jul 16, 2015	21.17	21.17	21.11	21.16	1,205,531	+0.29(+1.39%)
Jul 15, 2015	20.93	20.94	20.80	20.87	898,536	-0.04(-0.18%)
Jul 14, 2015	20.75	20.91	20.74	20.90	1,059,457	+0.10(+0.47%)
Jul 13, 2015	20.78	20.78	20.73	20.81	1,563,085	+0.18(+0.87%)
Jul 10, 2015	20.39	20.65	20.39	20.63	1,241,755	+0.63(+3.16%)
Jul 09, 2015	20.09	20.14	19.98	19.99	1,050,517	+0.40(+2.05%)
Jul 08, 2015	19.69	19.74	19.58	19.59	1,032,808	-0.31(-1.53%)
Jul 07, 2015	19.79	19.93	19.51	19.90	1,824,551	+0.09(+0.45%)
Jul 06, 2015	19.86	19.99	19.73	19.81	2,453,682	-0.45(-2.21%)
Jul 02, 2015	20.36	20.25	20.25	20.25	2,128,989	-0.04(-0.18%)

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.