Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.19	22.28	22.00	22.13	43,813	-0.03(-0.12%)
Aug 30, 2016	21.94	22.21	21.84	22.15	30,772	+0.37(+1.68%)
Aug 29, 2016	21.94	21.99	21.74	21.79	20,314	-0.10(-0.46%)
Aug 26, 2016	22.01	22.07	21.69	21.89	13,028	-0.03(-0.12%)
Aug 25, 2016	21.54	21.94	21.54	21.92	15,853	+0.27(+1.25%)
Aug 24, 2016	21.81	21.86	21.54	21.65	27,645	-0.08(-0.37%)
Aug 23, 2016	21.67	21.90	21.61	21.73	39,547	+0.11(+0.50%)
Aug 22, 2016	21.54	21.67	21.43	21.62	10,957	+0.13(+0.60%)
Aug 19, 2016	21.64	21.64	21.47	21.49	31,786	-0.12(-0.56%)
Aug 18, 2016	21.41	21.66	21.40	21.61	18,756	+0.20(+0.92%)
Aug 17, 2016	21.44	21.52	21.35	21.41	9,996	-0.01(-0.06%)
Aug 16, 2016	21.46	21.54	21.35	21.43	15,280	-0.06(-0.28%)
Aug 15, 2016	21.54	21.64	21.35	21.49	18,564	-0.08(-0.38%)
Aug 12, 2016	21.53	21.66	21.48	21.57	15,277	-0.09(-0.44%)
Aug 11, 2016	21.54	21.67	21.54	21.67	20,825	+0.20(+0.95%)
Aug 10, 2016	21.58	21.60	21.30	21.46	20,956	-0.16(-0.75%)
Aug 09, 2016	21.45	21.63	21.42	21.62	10,527	+0.27(+1.27%)
Aug 08, 2016	21.44	21.66	21.32	21.35	16,100	-0.12(-0.57%)
Aug 05, 2016	21.27	21.50	21.16	21.48	30,993	+0.31(+1.47%)
Aug 04, 2016	21.34	21.34	21.10	21.16	11,124	-0.13(-0.60%)
Aug 03, 2016	21.16	21.34	21.04	21.29	12,240	+0.16(+0.77%)
Aug 02, 2016	21.16	21.18	21.06	21.13	18,307	+0.04(+0.19%)
Aug 01, 2016	21.39	21.54	21.01	21.09	31,416	-0.30(-1.42%)
Jul 29, 2016	21.62	21.68	21.37	21.39	25,476	-0.35(-1.62%)
Jul 28, 2016	21.85	21.90	21.48	21.75	24,237	-0.07(-0.34%)
Jul 27, 2016	21.57	21.99	21.57	21.82	43,445	+0.26(+1.23%)
Jul 26, 2016	21.47	21.67	21.47	21.56	20,919	-0.07(-0.34%)
Jul 25, 2016	21.48	21.66	21.48	21.63	20,451	+0.12(+0.57%)
Jul 22, 2016	21.20	21.61	21.06	21.51	28,579	+0.39(+1.83%)
Jul 21, 2016	21.17	21.39	21.04	21.12	26,506	+0.00(+0.00%)
Jul 20, 2016	21.24	21.27	21.01	21.12	29,696	-0.07(-0.32%)
Jul 19, 2016	21.18	21.31	21.08	21.19	40,922	-0.07(-0.32%)
Jul 18, 2016	21.29	21.29	21.06	21.26	47,392	-0.11(-0.51%)
Jul 15, 2016	21.23	21.40	21.10	21.37	25,275	+0.11(+0.51%)
Jul 14, 2016	21.34	21.41	21.15	21.26	12,113	+0.16(+0.74%)
Jul 13, 2016	20.78	21.27	20.78	21.10	34,852	+0.07(+0.32%)
Jul 12, 2016	20.86	21.27	20.85	21.04	44,790	+0.13(+0.62%)
Jul 11, 2016	20.72	21.07	20.72	20.91	23,639	+0.23(+1.11%)
Jul 08, 2016	20.47	20.70	20.30	20.68	36,714	+0.37(+1.83%)
Jul 07, 2016	20.46	20.49	20.21	20.30	10,446	+0.26(+1.28%)
Jul 05, 2016	20.09	20.32	19.97	20.05	24,225	-0.22(-1.07%)
Jul 01, 2016	20.44	20.26	20.26	20.26	16,684	-0.25(-1.22%)
Jun 30, 2016	20.06	20.59	20.00	20.51	37,007	+0.44(+2.19%)
Jun 29, 2016	19.77	20.11	19.75	20.07	27,129	+0.54(+2.74%)
Jun 28, 2016	19.36	19.61	19.30	19.54	34,804	+0.30(+1.58%)
Jun 27, 2016	19.73	19.98	19.12	19.23	50,439	-0.56(-2.81%)
Jun 24, 2016	19.90	20.18	19.76	19.79	72,348	-0.77(-3.72%)
Jun 23, 2016	20.13	20.57	20.08	20.55	26,837	+0.60(+3.02%)
Jun 22, 2016	20.13	20.24	19.79	19.95	33,670	-0.06(-0.30%)
Jun 21, 2016	20.05	20.12	19.93	20.01	10,505	+0.00(+0.00%)
Jun 20, 2016	20.15	20.45	19.91	20.01	33,942	+0.03(+0.14%)
Jun 17, 2016	20.24	20.30	19.84	19.99	73,190	-0.20(-0.97%)
Jun 16, 2016	20.05	20.21	19.85	20.18	26,772	+0.08(+0.40%)
Jun 15, 2016	20.32	20.32	20.03	20.10	24,957	-0.07(-0.37%)
Jun 14, 2016	19.97	20.26	19.97	20.18	21,801	+0.20(+1.02%)
Jun 13, 2016	20.28	20.45	19.95	19.97	45,732	-0.37(-1.83%)
Jun 10, 2016	20.02	20.39	20.02	20.34	45,788	+0.13(+0.64%)
Jun 09, 2016	20.22	20.31	19.94	20.22	46,810	-0.05(-0.23%)
Jun 08, 2016	20.03	20.30	19.99	20.26	26,322	+0.33(+1.67%)
Jun 07, 2016	19.88	20.07	19.85	19.93	26,709	+0.05(+0.27%)
Jun 06, 2016	19.47	19.90	19.47	19.88	21,981	+0.37(+1.91%)
Jun 03, 2016	19.55	19.55	19.21	19.51	20,303	-0.13(-0.66%)
Jun 02, 2016	19.61	19.64	19.38	19.63	15,559	+0.04(+0.21%)

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.