Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	19.36	19.52	19.24	19.43	669,886	+0.01(+0.05%)
Aug 30, 2016	19.55	19.61	19.31	19.42	431,882	-0.13(-0.66%)
Aug 29, 2016	19.54	19.75	19.51	19.55	412,097	+0.05(+0.26%)
Aug 26, 2016	19.69	19.89	19.32	19.50	784,855	-0.17(-0.86%)
Aug 25, 2016	19.37	19.73	19.37	19.67	1,725,362	+0.34(+1.76%)
Aug 24, 2016	19.16	19.33	18.95	19.33	590,776	+0.19(+0.99%)
Aug 23, 2016	19.19	19.28	19.06	19.14	142,641	+0.07(+0.37%)
Aug 22, 2016	18.92	19.08	18.82	19.07	160,508	+0.13(+0.69%)
Aug 19, 2016	19.14	19.38	18.91	18.94	228,703	-0.19(-0.99%)
Aug 18, 2016	19.09	19.23	19.02	19.13	233,786	+0.05(+0.26%)
Aug 17, 2016	19.03	19.08	18.83	19.08	236,369	+0.05(+0.26%)
Aug 16, 2016	19.23	19.23	18.93	19.03	233,704	-0.28(-1.45%)
Aug 15, 2016	19.46	19.48	19.27	19.31	241,627	-0.07(-0.36%)
Aug 12, 2016	19.46	19.54	19.31	19.38	226,765	+0.14(+0.73%)
Aug 11, 2016	19.75	19.75	19.14	19.24	349,063	-0.34(-1.74%)
Aug 10, 2016	19.62	19.70	19.46	19.58	346,651	+0.02(+0.10%)
Aug 09, 2016	19.56	19.60	19.43	19.56	200,218	+0.03(+0.15%)
Aug 08, 2016	19.61	19.76	19.49	19.53	417,890	-0.01(-0.05%)
Aug 05, 2016	19.50	19.58	19.28	19.54	599,877	+0.13(+0.67%)
Aug 04, 2016	19.49	19.62	19.36	19.41	481,020	-0.13(-0.67%)
Aug 03, 2016	19.50	19.78	19.27	19.54	732,179	+0.04(+0.21%)
Aug 02, 2016	19.67	19.86	19.46	19.50	700,363	-0.30(-1.52%)
Aug 01, 2016	19.82	19.97	19.74	19.80	428,115	-0.04(-0.20%)
Jul 29, 2016	19.67	19.96	19.67	19.84	1,154,455	+0.17(+0.86%)
Jul 28, 2016	19.50	19.76	19.50	19.67	476,746	+0.16(+0.82%)
Jul 27, 2016	19.72	19.72	19.46	19.51	437,456	-0.20(-1.01%)
Jul 26, 2016	19.85	19.88	19.60	19.71	352,408	-0.09(-0.45%)
Jul 25, 2016	19.80	19.93	19.69	19.80	668,031	+0.00(+0.00%)
Jul 22, 2016	19.35	19.97	19.35	19.80	704,404	+0.02(+0.10%)
Jul 21, 2016	19.83	19.91	19.57	19.78	574,402	-0.12(-0.60%)
Jul 20, 2016	19.97	20.01	19.88	19.90	377,115	-0.11(-0.55%)
Jul 19, 2016	19.66	20.03	19.54	20.01	321,814	-0.04(-0.20%)
Jul 18, 2016	20.11	20.19	19.97	20.05	452,724	-0.04(-0.20%)
Jul 15, 2016	20.04	20.10	19.90	20.09	324,453	+0.11(+0.55%)
Jul 14, 2016	20.19	20.15	19.97	19.98	319,245	-0.21(-1.04%)
Jul 13, 2016	19.93	20.24	19.77	20.19	435,098	+0.31(+1.56%)
Jul 12, 2016	19.89	20.05	19.73	19.88	483,657	-0.02(-0.10%)
Jul 11, 2016	19.90	20.04	19.72	19.90	1,232,454	+0.05(+0.25%)
Jul 08, 2016	19.70	19.91	19.55	19.85	358,457	+0.30(+1.53%)
Jul 07, 2016	19.82	19.82	19.41	19.55	339,051	-0.31(-1.56%)
Jul 06, 2016	19.90	20.01	19.73	19.86	285,160	-0.08(-0.40%)
Jul 05, 2016	19.67	20.02	19.64	19.94	382,370	+0.26(+1.32%)
Jul 01, 2016	19.72	19.68	19.68	19.68	307,200	+0.07(+0.36%)
Jun 30, 2016	19.36	19.61	19.18	19.61	430,460	+0.40(+2.08%)
Jun 29, 2016	18.95	19.22	18.95	19.21	244,798	+0.33(+1.75%)
Jun 28, 2016	18.60	18.99	18.34	18.88	414,500	+0.22(+1.18%)
Jun 27, 2016	18.36	18.67	18.26	18.66	569,926	+0.23(+1.25%)
Jun 24, 2016	18.00	18.50	17.90	18.43	536,929	+0.03(+0.16%)
Jun 23, 2016	18.39	18.51	18.33	18.40	168,190	+0.16(+0.88%)
Jun 22, 2016	18.31	18.38	18.22	18.24	537,320	-0.09(-0.49%)
Jun 21, 2016	18.25	18.44	18.20	18.33	360,461	+0.14(+0.77%)
Jun 20, 2016	18.20	18.38	18.19	18.19	294,242	+0.09(+0.50%)
Jun 17, 2016	18.34	18.34	18.06	18.10	1,056,234	-0.19(-1.04%)
Jun 16, 2016	18.29	18.40	18.17	18.29	549,707	-0.19(-1.03%)
Jun 15, 2016	18.51	18.67	18.41	18.48	300,645	+0.02(+0.11%)
Jun 14, 2016	18.50	18.55	18.35	18.46	121,980	-0.05(-0.27%)
Jun 13, 2016	18.69	18.82	18.47	18.51	263,792	-0.12(-0.64%)
Jun 10, 2016	18.59	18.70	18.44	18.63	574,506	-0.03(-0.16%)
Jun 09, 2016	18.59	18.72	18.48	18.66	251,775	+0.07(+0.38%)
Jun 08, 2016	18.29	18.69	18.28	18.59	299,749	+0.29(+1.58%)
Jun 07, 2016	18.20	18.32	18.11	18.30	218,112	+0.19(+1.05%)
Jun 06, 2016	18.28	18.38	18.03	18.11	214,928	-0.18(-0.98%)
Jun 03, 2016	18.30	19.04	18.19	18.29	346,375	+0.14(+0.77%)
Jun 02, 2016	18.09	18.25	18.08	18.15	329,330	+0.04(+0.22%)

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.