Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	12.96	13.06	12.88	13.00	1,001,004	+0.01(+0.05%)
Aug 30, 2016	13.08	13.12	12.92	13.00	645,357	-0.09(-0.66%)
Aug 29, 2016	13.08	13.22	13.06	13.08	615,793	+0.03(+0.26%)
Aug 26, 2016	13.18	13.31	12.93	13.05	1,172,802	-0.11(-0.86%)
Aug 25, 2016	12.96	13.20	12.96	13.16	2,578,193	+0.23(+1.76%)
Aug 24, 2016	12.82	12.94	12.68	12.94	882,791	+0.13(+0.99%)
Aug 23, 2016	12.84	12.90	12.76	12.81	213,147	+0.05(+0.37%)
Aug 22, 2016	12.66	12.77	12.59	12.76	239,845	+0.09(+0.69%)
Aug 19, 2016	12.81	12.97	12.65	12.67	341,748	-0.13(-0.99%)
Aug 18, 2016	12.78	12.87	12.73	12.80	349,344	+0.03(+0.26%)
Aug 17, 2016	12.74	12.77	12.60	12.77	353,204	+0.03(+0.26%)
Aug 16, 2016	12.87	12.87	12.67	12.74	349,221	-0.19(-1.45%)
Aug 15, 2016	13.02	13.04	12.90	12.92	361,061	-0.05(-0.36%)
Aug 12, 2016	13.02	13.08	12.92	12.97	338,853	+0.09(+0.73%)
Aug 11, 2016	13.22	13.22	12.81	12.88	521,601	-0.23(-1.74%)
Aug 10, 2016	13.13	13.18	13.02	13.10	517,997	+0.01(+0.10%)
Aug 09, 2016	13.09	13.12	13.01	13.09	299,184	+0.02(+0.15%)
Aug 08, 2016	13.12	13.22	13.04	13.07	624,449	-0.01(-0.05%)
Aug 05, 2016	13.05	13.10	12.90	13.08	896,391	+0.09(+0.67%)
Aug 04, 2016	13.04	13.13	12.96	12.99	718,784	-0.09(-0.67%)
Aug 03, 2016	13.05	13.24	12.90	13.08	1,094,088	+0.03(+0.20%)
Aug 02, 2016	13.16	13.29	13.02	13.05	1,046,546	-0.20(-1.51%)
Aug 01, 2016	13.26	13.36	13.21	13.25	639,728	-0.03(-0.20%)
Jul 29, 2016	13.16	13.36	13.16	13.28	1,725,092	+0.11(+0.86%)
Jul 28, 2016	13.05	13.22	13.05	13.16	712,397	+0.11(+0.82%)
Jul 27, 2016	13.20	13.20	13.02	13.06	653,686	-0.13(-1.01%)
Jul 26, 2016	13.28	13.30	13.12	13.19	526,600	-0.06(-0.45%)
Jul 25, 2016	13.25	13.34	13.18	13.25	998,233	+0.00(+0.00%)
Jul 22, 2016	12.95	13.36	12.95	13.25	1,052,584	+0.01(+0.10%)
Jul 21, 2016	13.27	13.32	13.10	13.24	858,324	-0.08(-0.60%)
Jul 20, 2016	13.36	13.39	13.30	13.32	563,519	-0.07(-0.55%)
Jul 19, 2016	13.16	13.40	13.08	13.39	480,883	-0.03(-0.20%)
Jul 18, 2016	13.46	13.51	13.36	13.42	676,501	-0.03(-0.20%)
Jul 15, 2016	13.41	13.45	13.32	13.44	484,827	+0.07(+0.55%)
Jul 14, 2016	13.51	13.48	13.36	13.37	477,045	-0.14(-1.04%)
Jul 13, 2016	13.34	13.54	13.23	13.51	650,163	+0.21(+1.56%)
Jul 12, 2016	13.31	13.42	13.21	13.30	722,724	-0.01(-0.10%)
Jul 11, 2016	13.32	13.41	13.20	13.32	1,841,645	+0.03(+0.25%)
Jul 08, 2016	13.18	13.32	13.08	13.28	535,639	+0.20(+1.53%)
Jul 07, 2016	13.26	13.26	12.99	13.08	506,641	-0.21(-1.56%)
Jul 06, 2016	13.32	13.39	13.20	13.29	426,112	-0.05(-0.40%)
Jul 05, 2016	13.16	13.40	13.14	13.34	571,372	+0.17(+1.32%)
Jul 01, 2016	13.20	13.17	13.17	13.17	459,046	+0.05(+0.36%)
Jun 30, 2016	12.96	13.12	12.84	13.12	643,232	+0.27(+2.08%)
Jun 29, 2016	12.68	12.86	12.68	12.86	365,799	+0.22(+1.75%)
Jun 28, 2016	12.45	12.71	12.27	12.63	619,383	+0.15(+1.18%)
Jun 27, 2016	12.29	12.49	12.22	12.49	851,635	+0.15(+1.25%)
Jun 24, 2016	12.05	12.38	11.98	12.33	802,328	+0.02(+0.16%)
Jun 23, 2016	12.31	12.39	12.27	12.31	251,324	+0.11(+0.88%)
Jun 22, 2016	12.25	12.30	12.19	12.21	802,912	-0.06(-0.49%)
Jun 21, 2016	12.21	12.34	12.18	12.27	538,633	+0.09(+0.77%)
Jun 20, 2016	12.18	12.30	12.17	12.17	439,683	+0.06(+0.50%)
Jun 17, 2016	12.27	12.27	12.09	12.11	1,578,321	-0.13(-1.04%)
Jun 16, 2016	12.24	12.31	12.16	12.24	821,422	+0.01(+0.11%)
Jun 15, 2016	12.25	12.35	12.18	12.23	454,415	+0.01(+0.11%)
Jun 14, 2016	12.24	12.27	12.14	12.21	184,368	-0.03(-0.27%)
Jun 13, 2016	12.37	12.45	12.22	12.25	398,712	-0.08(-0.64%)
Jun 10, 2016	12.30	12.37	12.20	12.33	868,346	-0.02(-0.16%)
Jun 09, 2016	12.30	12.39	12.23	12.35	380,549	+0.05(+0.38%)
Jun 08, 2016	12.10	12.37	12.09	12.30	453,060	+0.19(+1.58%)
Jun 07, 2016	12.04	12.12	11.98	12.11	329,669	+0.13(+1.05%)
Jun 06, 2016	12.09	12.16	11.93	11.98	324,856	-0.12(-0.98%)
Jun 03, 2016	12.11	12.60	12.03	12.10	523,534	+0.09(+0.77%)
Jun 02, 2016	11.97	12.08	11.96	12.01	497,771	+0.03(+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.