Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	23.90	24.32	23.80	24.07	1,067,080	+0.06(+0.25%)
Aug 30, 2016	23.86	24.02	23.59	24.01	885,930	+0.18(+0.76%)
Aug 29, 2016	23.72	24.01	23.59	23.83	324,899	+0.11(+0.46%)
Aug 26, 2016	23.53	23.85	23.45	23.72	690,177	+0.14(+0.59%)
Aug 25, 2016	23.85	24.04	23.38	23.58	558,379	-0.32(-1.34%)
Aug 24, 2016	24.10	24.17	23.70	23.90	600,118	-0.44(-1.81%)
Aug 23, 2016	24.12	24.41	23.96	24.34	638,172	+0.33(+1.37%)
Aug 22, 2016	23.86	24.26	23.74	24.01	647,195	+0.04(+0.17%)
Aug 19, 2016	24.04	24.27	23.82	23.97	1,079,379	+0.14(+0.59%)
Aug 18, 2016	23.23	23.92	23.10	23.83	785,037	+0.58(+2.49%)
Aug 17, 2016	23.47	23.58	22.94	23.25	965,126	-0.36(-1.52%)
Aug 16, 2016	23.12	23.64	22.85	23.61	1,458,115	+0.50(+2.16%)
Aug 15, 2016	22.07	23.15	22.07	23.11	1,091,033	+0.94(+4.24%)
Aug 12, 2016	22.01	22.55	21.82	22.17	399,459	+0.11(+0.50%)
Aug 11, 2016	21.86	22.54	21.70	22.06	574,822	+0.46(+2.13%)
Aug 10, 2016	21.77	22.15	21.51	21.60	435,230	-0.21(-0.96%)
Aug 09, 2016	22.40	22.54	21.71	21.81	438,349	-0.57(-2.55%)
Aug 08, 2016	22.29	22.47	22.08	22.38	611,212	+0.12(+0.54%)
Aug 05, 2016	21.70	22.49	21.59	22.26	728,369	+0.72(+3.34%)
Aug 04, 2016	21.53	21.75	20.47	21.54	686,034	+0.03(+0.14%)
Aug 03, 2016	21.04	21.54	20.64	21.51	478,782	+0.30(+1.41%)
Aug 02, 2016	21.84	22.08	21.18	21.21	603,444	-0.63(-2.88%)
Aug 01, 2016	21.71	22.07	21.54	21.84	624,859	+0.11(+0.51%)
Jul 29, 2016	21.61	21.85	21.55	21.73	594,649	+0.10(+0.46%)
Jul 28, 2016	22.01	22.24	21.53	21.63	386,979	-0.35(-1.59%)
Jul 27, 2016	21.74	22.15	21.74	21.98	727,341	+0.32(+1.48%)
Jul 26, 2016	21.72	21.99	21.51	21.66	695,763	-0.10(-0.46%)
Jul 25, 2016	21.70	21.98	21.61	21.76	809,287	+0.08(+0.37%)
Jul 22, 2016	21.36	21.77	21.08	21.68	672,692	+0.22(+1.03%)
Jul 21, 2016	21.62	21.88	21.34	21.46	858,539	-0.27(-1.24%)
Jul 20, 2016	21.52	21.75	21.35	21.73	1,482,035	+0.21(+0.98%)
Jul 19, 2016	22.09	22.50	21.33	21.52	1,781,001	-0.68(-3.06%)
Jul 18, 2016	22.14	22.60	21.68	22.20	776,270	+0.10(+0.45%)
Jul 15, 2016	22.16	22.45	21.91	22.10	1,106,346	+0.06(+0.27%)
Jul 14, 2016	21.80	22.33	21.80	22.04	1,276,051	+0.23(+1.05%)
Jul 13, 2016	21.90	22.15	21.65	21.81	633,966	-0.08(-0.37%)
Jul 12, 2016	21.76	22.12	21.27	21.89	869,547	+0.19(+0.88%)
Jul 11, 2016	21.58	22.04	21.47	21.70	1,074,059	+0.15(+0.70%)
Jul 08, 2016	20.84	21.74	20.63	21.55	1,249,825	+0.92(+4.46%)
Jul 07, 2016	20.34	20.80	20.26	20.63	818,696	+0.51(+2.53%)
Jul 05, 2016	20.33	20.47	19.84	20.12	717,316	-0.15(-0.74%)
Jul 01, 2016	20.07	20.27	20.27	20.27	839,900	+0.08(+0.40%)
Jun 30, 2016	20.09	20.31	19.93	20.19	1,268,337	+0.12(+0.60%)
Jun 29, 2016	19.95	20.30	19.80	20.07	1,291,253	+0.42(+2.14%)
Jun 28, 2016	19.62	20.02	19.47	19.65	1,999,714	+0.26(+1.34%)
Jun 27, 2016	20.44	20.49	19.04	19.39	3,045,041	-1.06(-5.18%)
Jun 24, 2016	18.08	20.98	17.71	20.45	10,937,176	+3.66(+21.80%)
Jun 23, 2016	17.58	17.79	16.64	16.79	3,519,141	-0.69(-3.95%)
Jun 22, 2016	17.71	18.21	17.24	17.48	1,712,956	-0.05(-0.29%)
Jun 21, 2016	17.40	17.63	17.30	17.53	1,035,787	+0.11(+0.63%)
Jun 20, 2016	17.49	17.89	17.36	17.42	1,415,976	+0.18(+1.04%)
Jun 17, 2016	17.17	17.43	17.05	17.24	1,424,932	+0.13(+0.76%)
Jun 16, 2016	17.20	17.39	16.80	17.11	1,863,814	-0.27(-1.55%)
Jun 15, 2016	17.19	17.64	17.14	17.38	1,015,833	+0.25(+1.46%)
Jun 14, 2016	17.11	17.26	16.82	17.13	837,559	+0.04(+0.23%)
Jun 13, 2016	17.29	17.34	17.04	17.09	850,251	-0.27(-1.56%)
Jun 10, 2016	17.35	17.56	17.10	17.36	802,227	-0.20(-1.14%)
Jun 09, 2016	17.87	17.87	17.35	17.56	756,157	-0.39(-2.17%)
Jun 08, 2016	17.78	18.00	17.59	17.95	655,901	+0.16(+0.90%)
Jun 07, 2016	17.84	18.02	17.69	17.79	1,118,159	-0.09(-0.50%)
Jun 06, 2016	18.50	18.50	17.80	17.88	783,512	-0.24(-1.32%)
Jun 03, 2016	18.26	18.35	18.07	18.12	973,481	-0.22(-1.20%)
Jun 02, 2016	18.39	18.60	18.11	18.34	748,264	-0.05(-0.27%)

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.