Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.55	18.72	18.51	18.67	15,328	+0.07(+0.38%)
Aug 30, 2016	18.76	18.76	18.57	18.60	17,963	-0.05(-0.27%)
Aug 29, 2016	18.60	18.77	18.55	18.65	8,806	+0.03(+0.16%)
Aug 26, 2016	18.77	18.95	18.60	18.62	4,642	-0.09(-0.48%)
Aug 25, 2016	18.67	18.83	18.67	18.71	16,503	+0.04(+0.21%)
Aug 24, 2016	18.69	18.82	18.65	18.67	7,205	+0.02(+0.11%)
Aug 23, 2016	18.49	18.93	18.45	18.65	7,724	+0.10(+0.54%)
Aug 22, 2016	18.58	18.64	18.50	18.55	6,750	-0.03(-0.16%)
Aug 19, 2016	18.29	18.70	18.23	18.58	9,493	+0.28(+1.53%)
Aug 18, 2016	18.23	18.44	18.18	18.30	10,690	+0.09(+0.49%)
Aug 17, 2016	18.24	18.38	18.14	18.21	3,618	-0.04(-0.22%)
Aug 16, 2016	18.31	18.45	18.08	18.25	8,965	+0.04(+0.22%)
Aug 15, 2016	18.15	18.46	18.15	18.21	9,317	+0.05(+0.28%)
Aug 12, 2016	18.35	18.41	18.15	18.16	14,834	-0.20(-1.09%)
Aug 11, 2016	18.50	18.52	18.35	18.36	15,377	-0.15(-0.81%)
Aug 10, 2016	18.55	18.80	18.50	18.51	11,208	+0.00(+0.00%)
Aug 09, 2016	18.75	18.75	18.51	18.51	15,806	-0.21(-1.12%)
Aug 08, 2016	18.36	18.74	18.36	18.72	16,197	+0.11(+0.59%)
Aug 05, 2016	18.50	18.81	18.25	18.61	21,514	-0.07(-0.37%)
Aug 04, 2016	18.70	18.84	18.62	18.68	7,141	-0.14(-0.74%)
Aug 03, 2016	18.51	19.02	18.51	18.82	5,761	+0.26(+1.40%)
Aug 02, 2016	18.51	19.04	18.51	18.56	7,844	-0.31(-1.64%)
Jul 29, 2016		18.87	18.87	18.87	0	-0.37(-1.92%)
Jul 28, 2016	19.22	19.39	19.10	19.24	12,726	+0.00(+0.00%)
Jul 27, 2016	19.41	19.48	19.16	19.24	10,252	-0.05(-0.26%)
Jul 26, 2016	19.19	19.39	19.06	19.29	7,109	+0.05(+0.26%)
Jul 25, 2016	19.17	19.35	19.16	19.24	20,253	+0.13(+0.68%)
Jul 22, 2016	19.14	19.33	19.11	19.11	21,239	+0.11(+0.58%)
Jul 21, 2016	19.39	19.55	19.00	19.00	10,822	-0.43(-2.21%)
Jul 20, 2016	19.34	19.43	19.15	19.43	58,937	+0.03(+0.15%)
Jul 19, 2016	19.47	19.74	19.23	19.40	63,301	-0.19(-0.97%)
Jul 18, 2016	19.48	19.76	19.48	19.59	12,666	+0.09(+0.46%)
Jul 15, 2016	19.69	19.69	19.38	19.50	28,355	-0.12(-0.61%)
Jul 14, 2016	19.38	19.70	19.36	19.62	19,521	+0.27(+1.40%)
Jul 13, 2016	19.45	19.63	19.06	19.35	46,460	-0.06(-0.31%)
Jul 12, 2016	18.92	19.41	18.92	19.41	25,436	+0.59(+3.13%)
Jul 11, 2016	18.35	19.06	18.35	18.82	19,340	+0.42(+2.28%)
Jul 08, 2016		18.65	18.32	18.40	12,322	+0.08(+0.44%)
Jul 07, 2016	18.46	18.64	18.26	18.32	14,909	+0.02(+0.11%)
Jul 05, 2016	18.21	18.45	18.20	18.30	24,376	-0.10(-0.54%)
Jul 04, 2016	18.30	18.55	18.30	18.40	11,974	+0.08(+0.44%)
Jun 30, 2016		18.32	18.32	18.32	0	+0.06(+0.33%)
Jun 29, 2016	18.10	18.45	18.00	18.26	23,581	+0.18(+1.00%)
Jun 28, 2016	18.10	18.16	17.98	18.08	26,224	+0.12(+0.67%)
Jun 27, 2016	17.61	18.02	17.44	17.96	44,338	+0.24(+1.35%)
Jun 24, 2016	18.30	18.30	17.51	17.72	115,719	-0.65(-3.54%)
Jun 23, 2016	18.27	18.50	18.08	18.37	27,982	+0.25(+1.38%)
Jun 22, 2016	18.43	18.56	17.66	18.12	51,888	-0.35(-1.89%)
Jun 21, 2016	18.60	18.62	18.32	18.47	46,758	-0.17(-0.91%)
Jun 20, 2016	19.18	19.83	18.63	18.64	86,892	-0.76(-3.92%)
Jun 17, 2016	19.31	19.69	19.20	19.40	73,261	+0.16(+0.83%)
Jun 16, 2016	19.11	19.53	19.00	19.24	83,006	+0.03(+0.16%)
Jun 15, 2016	18.77	19.49	18.70	19.21	42,969	+0.41(+2.18%)
Jun 14, 2016	18.92	18.92	18.56	18.80	85,193	-0.20(-1.05%)
Jun 13, 2016	18.69	19.08	18.60	19.00	22,138	+0.25(+1.33%)
Jun 10, 2016	18.79	18.93	18.70	18.75	47,991	-0.25(-1.32%)
Jun 09, 2016	18.86	19.04	18.70	19.00	38,026	+0.07(+0.37%)
Jun 08, 2016	18.91	19.30	18.75	18.93	47,436	+0.01(+0.05%)
Jun 07, 2016	18.71	19.28	18.71	18.92	33,185	+0.22(+1.18%)
Jun 06, 2016	18.80	19.17	18.70	18.70	22,255	-0.17(-0.90%)
Jun 03, 2016	19.38	19.39	18.73	18.87	41,911	-0.53(-2.73%)
Jun 02, 2016	19.45	19.59	18.91	19.40	33,284	+0.46(+2.43%)

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.