Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.05	18.29	17.83	18.21	210,264	+0.19(+1.03%)
Aug 30, 2016	17.87	18.26	17.83	18.02	237,615	+0.13(+0.72%)
Aug 29, 2016	17.92	18.20	17.84	17.89	168,037	-0.06(-0.36%)
Aug 26, 2016	17.91	18.21	17.77	17.96	252,760	+0.00(+0.00%)
Aug 25, 2016	17.88	18.29	17.65	17.96	232,509	+0.02(+0.09%)
Aug 24, 2016	18.32	18.44	17.92	17.94	378,454	-0.38(-2.07%)
Aug 23, 2016	18.43	18.75	18.27	18.32	774,393	-0.13(-0.70%)
Aug 22, 2016	18.36	18.48	18.18	18.45	691,554	+0.02(+0.13%)
Aug 19, 2016	18.43	18.43	17.98	18.42	574,587	-0.09(-0.48%)
Aug 18, 2016	18.43	18.68	18.02	18.51	465,191	+0.02(+0.13%)
Aug 17, 2016	18.63	18.67	18.05	18.49	633,909	-0.13(-0.69%)
Aug 16, 2016	17.34	18.93	16.82	18.62	1,103,319	+0.92(+5.20%)
Aug 15, 2016	17.79	18.00	17.58	17.70	735,057	-0.10(-0.54%)
Aug 12, 2016	18.04	18.17	17.69	17.79	697,086	-0.25(-1.39%)
Aug 11, 2016	17.83	18.54	17.77	18.04	292,325	+0.19(+1.04%)
Aug 10, 2016	18.26	18.51	17.56	17.86	561,470	-0.43(-2.33%)
Aug 09, 2016	18.46	18.83	18.01	18.28	682,218	-0.15(-0.83%)
Aug 08, 2016	18.26	18.49	18.15	18.44	200,572	+0.14(+0.79%)
Aug 05, 2016	18.26	19.04	17.99	18.29	284,014	+0.10(+0.53%)
Aug 04, 2016	18.69	18.80	18.01	18.20	543,242	-0.46(-2.46%)
Aug 03, 2016	18.45	18.78	18.27	18.65	191,353	+0.18(+1.00%)
Aug 02, 2016	18.23	18.88	18.01	18.47	289,796	+0.26(+1.41%)
Aug 01, 2016	18.58	19.19	18.15	18.21	490,209	-0.29(-1.56%)
Jul 29, 2016	18.40	18.66	18.23	18.50	223,335	+0.09(+0.48%)
Jul 28, 2016	18.53	18.84	18.36	18.41	454,558	-0.19(-1.04%)
Jul 27, 2016	18.24	18.62	18.14	18.61	315,536	+0.36(+1.98%)
Jul 26, 2016	17.74	18.30	17.74	18.24	402,107	+0.47(+2.62%)
Jul 25, 2016	17.77	17.86	17.67	17.78	205,256	+0.02(+0.09%)
Jul 22, 2016	17.72	18.11	17.71	17.76	263,906	+0.03(+0.18%)
Jul 21, 2016	18.01	18.13	17.42	17.73	353,972	-0.35(-1.91%)
Jul 20, 2016	18.12	18.27	17.69	18.08	434,888	-0.02(-0.13%)
Jul 19, 2016	18.07	18.29	17.98	18.10	373,420	-0.02(-0.09%)
Jul 18, 2016	18.04	18.21	17.94	18.12	239,857	+0.10(+0.54%)
Jul 15, 2016	18.08	18.10	17.52	18.02	207,123	+0.06(+0.31%)
Jul 14, 2016	18.23	18.27	17.75	17.96	353,273	-0.06(-0.36%)
Jul 13, 2016	18.09	18.29	17.99	18.03	204,270	-0.07(-0.40%)
Jul 12, 2016	18.00	18.28	18.00	18.10	368,537	+0.19(+1.08%)
Jul 11, 2016	18.04	18.24	17.81	17.91	501,343	+0.00(+0.00%)
Jul 08, 2016	17.95	18.09	17.79	17.91	322,272	+0.09(+0.50%)
Jul 07, 2016	17.78	18.04	17.58	17.82	474,952	+0.31(+1.79%)
Jul 05, 2016	17.68	17.69	17.25	17.50	1,322,606	-0.23(-1.27%)
Jul 01, 2016	17.83	17.73	17.73	17.73	747,081	+0.06(+0.32%)
Jun 30, 2016	17.05	17.68	16.74	17.67	1,272,410	+0.66(+3.88%)
Jun 29, 2016	17.44	17.62	16.96	17.01	812,703	+0.08(+0.48%)
Jun 28, 2016	17.03	17.45	16.66	16.93	679,650	+0.09(+0.52%)
Jun 27, 2016	17.22	17.71	16.60	16.85	1,265,786	-0.35(-2.01%)
Jun 24, 2016	17.34	17.81	17.17	17.19	5,130,468	-0.90(-4.98%)
Jun 23, 2016	18.17	18.72	17.46	18.09	1,174,136	-0.16(-0.88%)
Jun 22, 2016	18.36	18.60	18.09	18.25	719,801	-0.10(-0.57%)
Jun 21, 2016	18.04	18.50	17.99	18.36	1,442,636	+0.31(+1.69%)
Jun 20, 2016	17.79	18.10	17.56	18.05	542,747	+0.32(+1.81%)
Jun 17, 2016	18.08	18.09	17.63	17.73	4,045,065	-0.29(-1.61%)
Jun 16, 2016	18.04	18.17	17.69	18.02	912,558	-0.09(-0.49%)
Jun 15, 2016	17.76	18.36	17.74	18.11	825,860	+0.35(+1.95%)
Jun 14, 2016	17.65	17.85	17.32	17.76	684,125	+0.06(+0.36%)
Jun 13, 2016	17.43	17.99	17.30	17.70	921,457	+0.23(+1.34%)
Jun 10, 2016	17.30	17.76	16.97	17.46	682,228	+0.02(+0.14%)
Jun 09, 2016	16.85	17.61	16.74	17.44	898,393	+0.41(+2.41%)
Jun 08, 2016	16.75	17.30	16.48	17.03	846,755	+0.27(+1.58%)
Jun 07, 2016	16.42	17.25	16.08	16.76	980,058	+0.28(+1.71%)
Jun 06, 2016	16.61	16.97	16.35	16.48	1,194,973	+0.03(+0.20%)
Jun 03, 2016	16.39	16.70	16.02	16.45	309,035	-0.02(-0.15%)
Jun 02, 2016	16.12	16.68	15.74	16.48	1,293,365	+0.27(+1.64%)

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.