Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	27.24	27.45	25.80	26.07	1,702,304	-1.14(-4.19%)
Aug 30, 2016	27.47	27.89	26.77	27.21	1,214,749	-0.19(-0.69%)
Aug 29, 2016	26.73	27.73	26.52	27.40	1,403,411	+0.62(+2.32%)
Aug 26, 2016	25.76	27.13	25.75	26.78	1,840,512	+1.02(+3.96%)
Aug 25, 2016	26.79	26.98	24.96	25.76	2,028,979	-0.43(-1.64%)
Aug 24, 2016	26.35	28.80	26.01	26.19	4,196,216	-0.05(-0.19%)
Aug 23, 2016	26.11	26.38	25.75	26.24	1,436,090	+0.13(+0.50%)
Aug 22, 2016	25.75	26.28	25.25	26.11	1,768,077	+0.46(+1.79%)
Aug 19, 2016	25.43	25.86	25.07	25.65	2,015,063	+0.21(+0.83%)
Aug 18, 2016	24.80	25.57	24.75	25.44	1,016,283	+0.34(+1.35%)
Aug 17, 2016	24.94	25.43	24.31	25.10	1,440,109	+0.16(+0.64%)
Aug 16, 2016	25.72	25.90	24.93	24.94	1,430,416	-1.04(-4.00%)
Aug 15, 2016	25.40	26.21	25.35	25.98	1,898,459	+0.72(+2.85%)
Aug 12, 2016	24.83	25.39	24.72	25.26	1,214,768	+0.46(+1.85%)
Aug 11, 2016	24.29	25.46	24.27	24.80	1,636,832	+0.77(+3.20%)
Aug 10, 2016	26.46	26.47	23.51	24.03	3,388,579	-2.51(-9.46%)
Aug 09, 2016	26.32	26.85	26.10	26.54	1,151,423	+0.12(+0.45%)
Aug 08, 2016	26.58	27.55	26.27	26.42	2,741,884	+0.06(+0.23%)
Aug 05, 2016	26.67	27.20	26.06	26.36	2,267,655	-0.44(-1.64%)
Aug 04, 2016	27.97	27.97	26.71	26.80	2,111,558	-0.38(-1.40%)
Aug 03, 2016	25.30	27.45	25.30	27.18	2,391,374	+1.66(+6.50%)
Aug 02, 2016	25.98	26.20	24.52	25.52	2,459,951	-0.39(-1.51%)
Aug 01, 2016	25.30	26.06	24.85	25.91	2,125,383	+0.63(+2.49%)
Jul 29, 2016	24.57	25.31	24.31	25.28	2,069,293	+0.62(+2.51%)
Jul 28, 2016	24.62	25.11	24.25	24.66	1,496,699	+0.04(+0.16%)
Jul 27, 2016	24.59	24.85	24.00	24.62	1,617,598	+0.28(+1.15%)
Jul 26, 2016	23.41	24.49	23.28	24.34	2,031,666	+0.67(+2.83%)
Jul 25, 2016	24.03	24.07	23.34	23.67	1,882,104	-0.22(-0.92%)
Jul 22, 2016	22.91	24.48	22.61	23.89	3,094,681	+1.24(+5.47%)
Jul 21, 2016	22.52	23.41	22.33	22.65	2,374,006	+0.19(+0.85%)
Jul 20, 2016	20.86	22.61	20.30	22.46	3,142,419	+1.32(+6.24%)
Jul 19, 2016	21.20	21.73	21.01	21.14	1,820,099	+0.19(+0.91%)
Jul 18, 2016	20.93	21.50	20.42	20.95	2,317,709	+0.09(+0.43%)
Jul 15, 2016	20.23	20.91	19.71	20.86	2,560,344	+0.42(+2.05%)
Jul 14, 2016	21.40	21.52	20.08	20.44	2,672,700	-0.89(-4.17%)
Jul 13, 2016	22.30	22.48	20.79	21.33	2,416,878	-0.67(-3.05%)
Jul 12, 2016	21.50	22.44	21.02	22.00	3,065,070	+0.63(+2.95%)
Jul 11, 2016	22.60	22.75	21.31	21.37	3,640,132	-1.25(-5.53%)
Jul 08, 2016	20.77	22.80	20.92	22.62	3,687,474	+1.70(+8.13%)
Jul 07, 2016	20.94	21.20	20.45	20.92	3,268,488	+0.65(+3.21%)
Jul 05, 2016	19.96	20.75	19.47	20.27	2,396,525	+0.02(+0.10%)
Jul 01, 2016	19.08	20.25	20.25	20.25	3,020,200	+1.18(+6.19%)
Jun 30, 2016	18.56	19.30	18.29	19.07	2,205,882	+0.41(+2.20%)
Jun 29, 2016	17.88	18.74	17.64	18.66	3,341,061	+0.85(+4.77%)
Jun 28, 2016	17.05	17.89	17.05	17.81	1,954,210	+0.86(+5.07%)
Jun 27, 2016	18.22	18.75	16.65	16.95	3,038,384	-1.57(-8.48%)
Jun 24, 2016	17.07	18.88	17.00	18.52	3,887,052	+0.64(+3.58%)
Jun 23, 2016	17.31	18.10	17.03	17.88	3,401,649	+0.47(+2.70%)
Jun 22, 2016	16.86	18.04	16.52	17.41	2,594,296	+0.36(+2.11%)
Jun 21, 2016	17.77	17.90	16.92	17.05	3,494,295	-0.80(-4.48%)
Jun 20, 2016	17.60	18.08	17.20	17.85	2,379,081	+0.49(+2.82%)
Jun 17, 2016	17.74	17.84	17.10	17.36	3,470,788	-0.02(-0.12%)
Jun 16, 2016	18.76	18.90	17.03	17.38	4,179,434	-1.49(-7.90%)
Jun 15, 2016	18.92	19.24	18.76	18.87	2,449,979	-0.21(-1.10%)
Jun 14, 2016	19.13	19.85	18.75	19.08	2,986,410	-0.33(-1.70%)
Jun 13, 2016	19.66	20.29	19.19	19.41	3,443,875	-0.54(-2.71%)
Jun 10, 2016	20.48	20.75	19.67	19.95	3,756,176	-1.04(-4.95%)
Jun 09, 2016	20.18	21.70	19.66	20.99	13,745,563	+1.55(+7.97%)
Jun 08, 2016	19.18	19.68	18.35	19.44	7,215,791	-0.23(-1.17%)
Jun 07, 2016	21.19	21.88	19.11	19.67	18,932,964	+3.62(+22.55%)
Jun 06, 2016	15.65	16.21	15.06	16.05	4,593,646	+0.48(+3.08%)
Jun 03, 2016	15.91	16.44	15.25	15.57	6,057,912	-0.14(-0.89%)
Jun 02, 2016	19.90	19.98	14.87	15.71	20,679,088	-5.70(-26.62%)

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.