Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	14.08	14.08	13.84	14.07	374,244	-0.08(-0.58%)
Aug 30, 2016	14.14	14.18	13.87	14.15	489,180	+0.08(+0.58%)
Aug 29, 2016	14.02	14.08	13.86	14.07	265,622	+0.05(+0.36%)
Aug 26, 2016	13.81	14.02	13.71	14.02	467,943	+0.29(+2.12%)
Aug 25, 2016	13.68	13.79	13.55	13.73	239,744	+0.06(+0.45%)
Aug 24, 2016	13.66	13.81	13.45	13.67	601,954	-0.08(-0.59%)
Aug 23, 2016	13.53	13.82	13.53	13.75	444,256	+0.16(+1.16%)
Aug 22, 2016	13.70	13.75	13.51	13.59	455,584	-0.23(-1.70%)
Aug 19, 2016	13.95	13.96	13.60	13.83	416,204	-0.06(-0.44%)
Aug 18, 2016	13.70	13.89	13.67	13.89	428,769	+0.35(+2.56%)
Aug 17, 2016	13.66	13.66	13.41	13.54	303,259	-0.03(-0.23%)
Aug 16, 2016	13.55	13.79	13.55	13.57	1,107,982	+0.02(+0.11%)
Aug 15, 2016	13.10	13.68	13.01	13.56	830,408	+0.56(+4.28%)
Aug 12, 2016	12.87	13.06	12.86	13.00	622,083	+0.20(+1.56%)
Aug 11, 2016	12.97	13.01	12.76	12.80	292,899	-0.07(-0.56%)
Aug 10, 2016	12.92	12.92	12.66	12.87	254,708	+0.03(+0.24%)
Aug 09, 2016	13.08	13.26	12.79	12.84	267,211	-0.17(-1.30%)
Aug 08, 2016	12.84	13.22	12.76	13.01	1,053,024	+0.03(+0.24%)
Aug 05, 2016	13.02	13.06	12.86	12.98	698,205	+0.06(+0.43%)
Aug 04, 2016	13.03	13.09	12.76	12.92	484,529	-0.06(-0.43%)
Aug 03, 2016	12.92	13.00	12.77	12.98	1,021,746	+0.09(+0.67%)
Aug 02, 2016	13.05	13.17	12.70	12.89	854,863	-0.06(-0.43%)
Aug 01, 2016	12.96	13.11	12.76	12.95	928,418	-0.03(-0.24%)
Jul 29, 2016	12.87	12.98	12.70	12.98	406,741	+0.01(+0.08%)
Jul 28, 2016	13.08	13.17	12.92	12.97	469,398	-0.18(-1.36%)
Jul 27, 2016	13.43	13.50	13.05	13.15	3,729,837	-0.23(-1.76%)
Jul 26, 2016	13.35	13.59	13.28	13.38	344,314	-0.09(-0.68%)
Jul 25, 2016	13.51	13.53	13.28	13.48	410,736	-0.16(-1.16%)
Jul 22, 2016	13.75	13.79	13.58	13.63	620,986	-0.09(-0.67%)
Jul 21, 2016	13.77	13.88	13.51	13.73	818,012	-0.12(-0.89%)
Jul 20, 2016	14.07	14.31	13.81	13.85	667,189	-0.27(-1.92%)
Jul 19, 2016	13.92	14.12	13.77	14.12	382,108	+0.11(+0.80%)
Jul 18, 2016	13.93	14.08	13.89	14.01	366,773	+0.09(+0.62%)
Jul 15, 2016	13.99	13.99	13.67	13.92	346,682	+0.17(+1.23%)
Jul 14, 2016	13.96	13.96	13.55	13.75	452,779	+0.08(+0.56%)
Jul 13, 2016	14.18	14.20	13.39	13.67	1,108,123	-0.50(-3.53%)
Jul 12, 2016	14.22	14.66	14.05	14.17	1,049,037	+0.07(+0.51%)
Jul 11, 2016	14.23	14.32	14.02	14.10	629,523	-0.01(-0.07%)
Jul 08, 2016	13.81	14.12	13.66	14.11	555,824	+0.44(+3.21%)
Jul 07, 2016	13.90	14.14	13.57	13.67	527,569	-0.15(-1.11%)
Jul 06, 2016	13.79	14.00	13.46	13.83	836,750	-0.04(-0.26%)
Jul 05, 2016	14.04	14.04	13.79	13.86	506,869	-0.20(-1.45%)
Jul 01, 2016	14.26	14.07	14.07	14.07	798,449	-0.16(-1.15%)
Jun 30, 2016	13.93	14.28	13.71	14.23	1,076,294	+0.45(+3.26%)
Jun 29, 2016	13.27	13.88	13.13	13.78	596,962	+0.51(+3.85%)
Jun 28, 2016	13.09	13.35	12.88	13.27	678,789	+0.41(+3.22%)
Jun 27, 2016	12.77	12.93	12.52	12.86	1,182,153	+0.05(+0.36%)
Jun 24, 2016	12.93	13.15	12.64	12.81	1,421,308	-0.60(-4.49%)
Jun 23, 2016	13.36	13.44	12.90	13.41	1,292,183	+0.26(+1.94%)
Jun 22, 2016	13.28	13.61	13.15	13.16	1,067,820	-0.15(-1.11%)
Jun 21, 2016	13.13	13.41	13.11	13.31	880,914	+0.08(+0.58%)
Jun 20, 2016	13.65	13.73	13.07	13.23	1,218,403	-0.11(-0.80%)
Jun 17, 2016	12.93	13.84	12.85	13.34	3,637,029	+0.46(+3.57%)
Jun 16, 2016	12.75	13.06	12.45	12.88	1,727,468	+0.34(+2.73%)
Jun 15, 2016	13.15	13.16	12.54	12.54	1,534,942	-0.58(-4.40%)
Jun 14, 2016	13.09	13.21	12.68	13.11	2,177,216	-0.09(-0.70%)
Jun 13, 2016	12.96	13.28	12.96	13.20	1,685,489	+0.26(+2.01%)
Jun 10, 2016	12.39	13.54	12.39	12.94	2,839,765	+0.55(+4.41%)
Jun 09, 2016	12.64	12.77	12.29	12.40	1,181,673	-0.21(-1.66%)
Jun 08, 2016	12.97	13.03	12.60	12.61	1,192,607	-0.23(-1.83%)
Jun 07, 2016	12.81	13.01	12.68	12.84	1,579,251	+0.09(+0.68%)
Jun 06, 2016	12.66	12.98	12.52	12.76	967,006	+0.11(+0.89%)
Jun 03, 2016	12.63	12.78	12.60	12.64	789,262	-0.08(-0.64%)
Jun 02, 2016	12.59	12.77	12.36	12.72	849,724	+0.12(+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.