Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.10	22.04	20.77	21.68	16,013	+0.46(+2.18%)
Aug 30, 2016	21.20	21.79	21.12	21.22	5,215	-0.05(-0.22%)
Aug 29, 2016	21.07	21.36	20.97	21.26	4,392	-0.17(-0.81%)
Aug 26, 2016	21.57	21.57	21.05	21.44	3,807	-0.08(-0.37%)
Aug 25, 2016	21.36	21.77	21.35	21.52	9,056	+0.16(+0.74%)
Aug 24, 2016	21.53	21.80	21.18	21.36	23,151	-0.24(-1.10%)
Aug 23, 2016	21.60	21.75	21.38	21.60	15,173	+0.07(+0.33%)
Aug 22, 2016	20.63	21.67	20.63	21.52	7,449	+0.02(+0.11%)
Aug 19, 2016	21.40	21.65	21.23	21.50	23,938	+0.20(+0.93%)
Aug 18, 2016	21.12	21.62	21.12	21.30	10,793	-0.14(-0.66%)
Aug 17, 2016	21.26	21.75	20.73	21.45	16,193	+0.13(+0.63%)
Aug 16, 2016	21.64	21.64	21.12	21.31	9,555	-0.28(-1.32%)
Aug 15, 2016	21.56	21.82	20.17	21.60	18,829	+0.20(+0.92%)
Aug 12, 2016	22.02	22.02	21.16	21.40	13,270	+0.29(+1.39%)
Aug 11, 2016	20.76	21.11	20.55	21.11	15,499	+0.48(+2.34%)
Aug 10, 2016	20.65	20.88	20.60	20.62	12,138	-0.08(-0.38%)
Aug 09, 2016	20.65	21.17	20.38	20.70	20,698	+0.06(+0.27%)
Aug 08, 2016	20.26	20.69	20.09	20.65	23,283	+0.45(+2.23%)
Aug 05, 2016	20.31	20.31	20.03	20.20	30,178	+0.13(+0.63%)
Aug 04, 2016	20.35	20.35	19.93	20.07	6,326	+0.09(+0.44%)
Aug 03, 2016	20.14	20.14	19.67	19.98	5,989	-0.12(-0.59%)
Aug 02, 2016	20.18	20.37	20.08	20.10	10,268	-0.30(-1.47%)
Aug 01, 2016	20.48	20.49	20.31	20.40	7,642	-0.05(-0.23%)
Jul 29, 2016	20.26	20.45	20.26	20.45	7,521	-0.04(-0.19%)
Jul 28, 2016	20.49	20.49	20.33	20.49	6,797	-0.05(-0.23%)
Jul 27, 2016	20.12	20.55	19.97	20.54	11,366	+0.31(+1.53%)
Jul 26, 2016	20.25	20.25	20.07	20.23	20,693	-0.02(-0.08%)
Jul 25, 2016	19.87	20.25	19.87	20.24	15,754	+0.06(+0.31%)
Jul 22, 2016	19.82	20.18	19.78	20.18	12,258	+0.32(+1.63%)
Jul 21, 2016	20.15	20.15	19.68	19.86	6,540	-0.39(-1.92%)
Jul 20, 2016	20.02	20.24	19.88	20.24	9,946	+0.23(+1.15%)
Jul 19, 2016	20.28	20.28	19.93	20.01	6,716	-0.51(-2.50%)
Jul 18, 2016	20.46	20.57	20.28	20.53	11,231	+0.36(+1.76%)
Jul 15, 2016	20.31	20.31	19.98	20.17	11,310	+0.02(+0.08%)
Jul 14, 2016	20.34	20.34	20.04	20.16	11,230	-0.04(-0.20%)
Jul 13, 2016	19.79	20.57	19.59	20.20	15,898	+0.40(+2.00%)
Jul 12, 2016	20.02	20.02	19.79	19.80	17,567	-0.04(-0.20%)
Jul 11, 2016	19.86	19.86	19.58	19.84	13,431	-0.01(-0.04%)
Jul 08, 2016	19.86	19.76	19.58	19.85	19,299	+0.09(+0.44%)
Jul 07, 2016	19.79	19.79	19.54	19.76	3,257	-0.06(-0.32%)
Jul 05, 2016	19.80	19.86	19.36	19.82	21,067	-0.02(-0.12%)
Jul 01, 2016	19.86	19.85	19.85	19.85	9,228	-0.02(-0.08%)
Jun 30, 2016	19.62	19.86	19.62	19.86	17,454	+0.01(+0.04%)
Jun 29, 2016	19.82	19.86	19.54	19.86	16,630	+0.11(+0.56%)
Jun 28, 2016	18.79	19.86	18.79	19.75	39,424	+0.97(+5.14%)
Jun 27, 2016	19.24	19.36	18.71	18.78	29,772	-0.44(-2.26%)
Jun 24, 2016	19.36	20.20	19.19	19.21	780,453	-0.32(-1.62%)
Jun 23, 2016	19.31	19.99	19.27	19.53	45,491	+0.21(+1.11%)
Jun 22, 2016	19.67	19.67	19.16	19.32	24,895	-0.41(-2.09%)
Jun 21, 2016	18.89	19.74	18.78	19.73	27,394	+0.95(+5.05%)
Jun 20, 2016	19.09	19.09	18.59	18.78	12,340	-0.08(-0.42%)
Jun 17, 2016	18.94	18.99	18.75	18.86	25,973	-0.13(-0.67%)
Jun 16, 2016	18.68	18.99	18.68	18.99	18,706	+0.01(+0.04%)
Jun 15, 2016	18.93	18.99	18.59	18.98	107,204	+0.15(+0.80%)
Jun 14, 2016	18.98	18.99	18.61	18.83	9,016	-0.16(-0.83%)
Jun 13, 2016	18.99	18.99	18.83	18.99	11,536	-0.02(-0.08%)
Jun 10, 2016	18.91	19.14	18.73	19.00	20,644	+0.21(+1.14%)
Jun 09, 2016	18.90	18.91	18.61	18.79	7,325	-0.16(-0.86%)
Jun 08, 2016	18.63	19.14	18.12	18.95	8,736	+0.19(+0.99%)
Jun 07, 2016	18.67	19.14	18.57	18.76	15,096	+0.03(+0.17%)
Jun 06, 2016	18.78	19.18	18.59	18.73	25,209	+0.06(+0.30%)
Jun 03, 2016	19.06	19.06	18.59	18.68	10,871	-0.36(-1.87%)
Jun 02, 2016	19.01	19.18	18.67	19.03	13,522	+0.09(+0.48%)

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.