Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.49	17.58	17.23	17.48	690,498	-0.07(-0.40%)
Aug 30, 2016	17.60	17.63	17.45	17.55	725,921	-0.05(-0.28%)
Aug 29, 2016	17.67	17.93	17.54	17.60	480,383	-0.11(-0.62%)
Aug 26, 2016	17.94	17.99	17.59	17.71	598,249	-0.15(-0.84%)
Aug 25, 2016	17.94	18.16	17.83	17.86	988,885	-0.10(-0.56%)
Aug 24, 2016	18.62	18.71	17.85	17.96	933,641	-0.66(-3.54%)
Aug 23, 2016	18.52	18.74	18.41	18.62	857,762	+0.12(+0.65%)
Aug 22, 2016	18.71	18.76	17.92	18.50	1,587,112	-0.39(-2.06%)
Aug 19, 2016	18.03	18.98	17.99	18.89	1,458,455	+0.77(+4.25%)
Aug 18, 2016	17.88	18.18	17.15	18.12	1,393,325	+0.99(+5.78%)
Aug 17, 2016	17.01	17.27	16.73	17.13	1,110,721	+0.20(+1.18%)
Aug 16, 2016	16.81	17.13	16.58	16.93	690,259	+0.12(+0.71%)
Aug 15, 2016	15.82	16.90	15.82	16.81	1,253,948	+1.12(+7.14%)
Aug 12, 2016	15.68	15.76	15.60	15.69	398,006	-0.07(-0.44%)
Aug 11, 2016	15.46	15.80	15.46	15.76	987,958	+0.38(+2.47%)
Aug 10, 2016	15.40	15.66	15.28	15.38	490,457	-0.08(-0.52%)
Aug 09, 2016	15.45	15.62	15.40	15.46	585,106	-0.07(-0.45%)
Aug 08, 2016	15.38	15.60	15.26	15.53	605,947	+0.13(+0.84%)
Aug 05, 2016	15.33	15.56	15.33	15.40	580,017	+0.14(+0.92%)
Aug 04, 2016	15.59	15.67	15.11	15.26	476,599	-0.37(-2.37%)
Aug 03, 2016	15.21	15.72	15.20	15.63	989,646	+0.43(+2.83%)
Aug 02, 2016	15.75	15.81	15.04	15.20	990,729	-0.64(-4.04%)
Aug 01, 2016	16.04	16.12	15.78	15.84	408,528	-0.21(-1.31%)
Jul 29, 2016	15.98	16.22	15.90	16.05	662,062	-0.01(-0.06%)
Jul 28, 2016	16.19	16.20	16.04	16.06	442,364	-0.10(-0.62%)
Jul 27, 2016	16.17	16.24	16.04	16.16	338,729	+0.01(+0.06%)
Jul 26, 2016	16.05	16.20	15.93	16.15	352,082	+0.14(+0.87%)
Jul 25, 2016	16.12	16.38	15.97	16.01	490,644	-0.14(-0.87%)
Jul 22, 2016	16.34	16.39	16.12	16.15	300,056	-0.15(-0.92%)
Jul 21, 2016	16.24	16.45	16.20	16.30	325,721	+0.00(+0.00%)
Jul 20, 2016	16.31	16.51	16.24	16.30	387,995	+0.05(+0.31%)
Jul 19, 2016	16.27	16.32	16.13	16.25	358,503	-0.01(-0.06%)
Jul 18, 2016	16.14	16.38	16.14	16.26	272,396	+0.05(+0.31%)
Jul 15, 2016	16.29	16.35	16.12	16.21	299,259	-0.08(-0.49%)
Jul 14, 2016	16.35	16.59	16.26	16.29	417,847	-0.06(-0.37%)
Jul 13, 2016	16.62	16.67	16.32	16.35	495,992	-0.18(-1.09%)
Jul 12, 2016	16.15	16.63	16.14	16.53	802,705	+0.43(+2.67%)
Jul 11, 2016	15.86	16.13	15.75	16.10	1,095,314	+0.36(+2.29%)
Jul 08, 2016	15.42	15.89	15.26	15.74	873,356	+0.48(+3.15%)
Jul 07, 2016	15.08	15.40	14.99	15.26	1,282,705	+0.22(+1.46%)
Jul 06, 2016	15.01	15.10	14.90	15.04	582,450	-0.01(-0.07%)
Jul 05, 2016	15.07	15.25	14.73	15.05	834,784	-0.14(-0.92%)
Jul 01, 2016	15.28	15.19	15.19	15.19	563,200	-0.15(-0.98%)
Jun 30, 2016	15.55	15.59	15.13	15.34	945,407	-0.17(-1.10%)
Jun 29, 2016	15.51	15.56	15.19	15.51	764,463	+0.20(+1.31%)
Jun 28, 2016	15.31	15.41	15.14	15.31	1,389,195	+0.06(+0.39%)
Jun 27, 2016	15.79	15.86	15.14	15.25	786,737	-0.67(-4.21%)
Jun 24, 2016	16.15	16.49	15.82	15.92	5,676,628	-0.85(-5.07%)
Jun 23, 2016	16.50	16.84	16.50	16.77	963,188	+0.37(+2.26%)
Jun 22, 2016	16.10	16.44	15.90	16.40	1,042,560	+0.30(+1.86%)
Jun 21, 2016	16.98	16.98	16.01	16.10	856,157	-0.80(-4.73%)
Jun 20, 2016	17.18	17.30	16.90	16.90	684,761	-0.09(-0.53%)
Jun 17, 2016	17.16	17.26	16.91	16.99	1,166,329	-0.12(-0.70%)
Jun 16, 2016	16.86	17.16	16.74	17.11	744,837	+0.11(+0.65%)
Jun 15, 2016	16.46	17.02	16.36	17.00	686,474	+0.65(+3.98%)
Jun 14, 2016	16.60	16.77	16.31	16.35	557,021	-0.23(-1.39%)
Jun 13, 2016	16.94	17.04	16.56	16.58	325,813	-0.45(-2.64%)
Jun 10, 2016	17.07	17.16	16.85	17.03	354,251	-0.20(-1.16%)
Jun 09, 2016	17.32	17.32	17.07	17.23	252,661	-0.19(-1.09%)
Jun 08, 2016	17.58	17.63	17.36	17.42	307,783	-0.21(-1.19%)
Jun 07, 2016	17.75	17.79	17.55	17.63	344,165	-0.15(-0.84%)
Jun 06, 2016	17.61	17.89	17.61	17.78	254,590	+0.13(+0.74%)
Jun 03, 2016	17.72	17.72	17.32	17.65	319,309	-0.09(-0.51%)
Jun 02, 2016	17.53	17.76	17.45	17.74	339,683	+0.17(+0.97%)

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.