Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	14.66	15.05	14.34	14.96	975,151	+0.21(+1.42%)
Aug 30, 2016	14.86	14.97	14.67	14.75	219,993	-0.09(-0.61%)
Aug 29, 2016	14.48	15.08	14.43	14.84	461,192	+0.35(+2.42%)
Aug 26, 2016	14.87	14.91	14.01	14.49	194,181	-0.38(-2.56%)
Aug 25, 2016	14.76	15.07	14.62	14.87	130,698	+0.04(+0.27%)
Aug 24, 2016	14.83	14.90	14.64	14.83	165,748	-0.05(-0.34%)
Aug 23, 2016	14.89	14.97	14.83	14.88	137,531	+0.08(+0.54%)
Aug 22, 2016	14.70	14.96	14.10	14.80	148,566	+0.02(+0.14%)
Aug 19, 2016	14.84	14.94	14.70	14.78	156,109	-0.11(-0.74%)
Aug 18, 2016	14.65	14.96	14.61	14.89	165,351	+0.28(+1.92%)
Aug 17, 2016	14.60	14.71	14.47	14.61	142,679	-0.03(-0.20%)
Aug 16, 2016	14.64	14.71	14.52	14.64	136,997	-0.08(-0.54%)
Aug 15, 2016	14.54	14.84	14.54	14.72	129,673	+0.18(+1.24%)
Aug 12, 2016	14.57	14.77	14.42	14.54	131,151	-0.03(-0.21%)
Aug 11, 2016	14.44	14.61	14.01	14.57	254,044	+0.20(+1.39%)
Aug 10, 2016	14.56	14.81	14.33	14.37	196,430	-0.16(-1.10%)
Aug 09, 2016	14.64	14.82	14.32	14.53	422,940	-0.16(-1.09%)
Aug 08, 2016	14.50	14.74	14.48	14.69	361,851	+0.14(+0.96%)
Aug 05, 2016	13.89	14.62	13.89	14.55	232,197	+0.70(+5.05%)
Aug 04, 2016	13.68	14.04	13.68	13.85	204,594	+0.11(+0.80%)
Aug 03, 2016	13.78	13.90	13.26	13.74	498,434	-0.11(-0.79%)
Aug 02, 2016	14.44	14.49	13.79	13.85	245,609	-0.58(-4.02%)
Aug 01, 2016	14.55	14.55	14.31	14.43	223,107	-0.13(-0.89%)
Jul 29, 2016	14.43	14.56	14.14	14.56	179,543	+0.14(+0.97%)
Jul 28, 2016	14.64	14.64	14.21	14.42	183,790	-0.20(-1.37%)
Jul 27, 2016	14.43	14.72	14.32	14.62	295,865	+0.26(+1.81%)
Jul 26, 2016	14.16	14.42	14.07	14.36	241,211	+0.24(+1.70%)
Jul 25, 2016	14.00	14.22	13.86	14.12	211,826	+0.13(+0.93%)
Jul 22, 2016	14.48	14.48	13.96	13.99	287,226	-0.54(-3.72%)
Jul 21, 2016	14.52	14.68	14.34	14.53	145,711	+0.00(+0.00%)
Jul 20, 2016	14.61	14.62	14.20	14.53	150,367	-0.05(-0.34%)
Jul 19, 2016	14.60	14.76	14.22	14.58	145,540	-0.08(-0.55%)
Jul 18, 2016	14.61	14.83	14.46	14.66	133,412	+0.05(+0.34%)
Jul 15, 2016	14.76	14.78	14.51	14.61	162,907	-0.10(-0.68%)
Jul 14, 2016	14.96	15.01	14.69	14.71	150,564	-0.14(-0.94%)
Jul 13, 2016	15.07	15.08	14.81	14.85	115,603	-0.20(-1.33%)
Jul 12, 2016	14.88	15.23	14.88	15.05	188,918	+0.23(+1.55%)
Jul 11, 2016	14.68	14.89	14.62	14.82	152,734	+0.23(+1.58%)
Jul 08, 2016	14.37	14.73	14.19	14.59	210,470	+0.40(+2.82%)
Jul 07, 2016	14.08	14.31	13.84	14.19	140,146	+0.34(+2.45%)
Jul 05, 2016	14.20	14.34	13.79	13.85	232,067	-0.45(-3.15%)
Jul 01, 2016	14.24	14.30	14.30	14.30	405,700	+0.13(+0.92%)
Jun 30, 2016	14.20	14.50	13.88	14.17	465,145	-0.01(-0.07%)
Jun 29, 2016	13.91	14.35	13.91	14.18	220,506	+0.41(+2.98%)
Jun 28, 2016	13.76	14.04	13.71	13.77	348,704	+0.11(+0.81%)
Jun 27, 2016	14.26	14.53	13.55	13.66	366,331	-0.77(-5.34%)
Jun 24, 2016	14.42	14.71	14.23	14.43	845,754	-0.51(-3.41%)
Jun 23, 2016	14.97	15.09	14.86	14.94	230,339	+0.13(+0.88%)
Jun 22, 2016	14.89	14.96	14.78	14.81	301,276	-0.02(-0.13%)
Jun 21, 2016	14.90	15.12	14.71	14.83	207,937	-0.19(-1.26%)
Jun 20, 2016	14.98	15.44	14.98	15.02	235,518	+0.19(+1.28%)
Jun 17, 2016	14.70	15.14	14.63	14.83	387,863	+0.17(+1.16%)
Jun 16, 2016	14.89	15.19	14.58	14.66	289,952	-0.26(-1.74%)
Jun 15, 2016	14.62	15.20	14.58	14.92	242,337	+0.34(+2.33%)
Jun 14, 2016	14.66	14.66	14.52	14.58	458,343	-0.18(-1.22%)
Jun 13, 2016	14.41	14.82	14.34	14.76	415,266	+0.40(+2.79%)
Jun 10, 2016	14.85	14.92	14.34	14.36	374,441	-0.65(-4.30%)
Jun 09, 2016	15.34	15.34	14.83	15.01	484,263	-0.34(-2.25%)
Jun 08, 2016	14.99	15.50	14.99	15.35	346,872	+0.37(+2.47%)
Jun 07, 2016	14.85	15.03	14.81	14.98	379,350	+0.10(+0.67%)
Jun 06, 2016	14.80	15.04	14.76	14.88	458,796	+0.08(+0.54%)
Jun 03, 2016	14.93	14.93	14.60	14.80	372,490	-0.11(-0.74%)
Jun 02, 2016	15.47	15.47	14.63	14.91	786,910	-0.71(-4.55%)

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.