Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	23.99	24.06	23.91	24.03	593,876	-0.07(-0.29%)
Aug 30, 2016	24.09	24.16	24.05	24.10	638,010	+0.22(+0.91%)
Aug 29, 2016	23.80	23.96	23.79	23.88	669,045	+0.30(+1.29%)
Aug 26, 2016	23.57	23.73	23.37	23.58	1,269,550	-0.30(-1.27%)
Aug 25, 2016	23.85	23.91	23.81	23.88	527,347	+0.02(+0.07%)
Aug 24, 2016	23.92	24.00	23.82	23.87	588,667	+0.02(+0.07%)
Aug 23, 2016	23.96	24.01	23.84	23.85	680,082	-0.30(-1.26%)
Aug 22, 2016	24.11	24.23	24.08	24.16	1,354,787	+0.27(+1.11%)
Aug 19, 2016	23.95	23.95	23.77	23.89	1,459,918	+0.51(+2.20%)
Aug 18, 2016	23.32	23.39	23.26	23.38	543,913	+0.07(+0.30%)
Aug 17, 2016	23.15	23.35	23.15	23.31	927,958	+0.47(+2.05%)
Aug 16, 2016	22.75	22.88	22.75	22.84	438,179	-0.02(-0.07%)
Aug 15, 2016	22.82	22.88	22.81	22.85	313,480	+0.12(+0.51%)
Aug 12, 2016	22.69	22.81	22.61	22.74	753,978	-0.20(-0.85%)
Aug 11, 2016	22.80	22.95	22.75	22.93	472,423	+0.23(+1.03%)
Aug 10, 2016	22.84	22.84	22.68	22.70	474,422	-0.09(-0.41%)
Aug 09, 2016	22.71	22.83	22.68	22.79	532,826	+0.00(+0.00%)
Aug 08, 2016	22.85	22.93	22.76	22.79	845,121	+0.20(+0.90%)
Aug 05, 2016	22.47	22.60	22.46	22.59	809,594	+0.13(+0.59%)
Aug 04, 2016	22.37	22.47	22.30	22.45	920,950	+0.37(+1.66%)
Aug 03, 2016	21.86	22.09	21.86	22.09	966,388	+0.21(+0.96%)
Aug 02, 2016	21.89	22.06	21.75	21.88	1,812,456	+0.59(+2.78%)
Aug 01, 2016	21.15	21.43	21.27	21.29	1,064,669	+0.13(+0.63%)
Jul 29, 2016	21.25	21.29	21.13	21.15	938,231	+0.10(+0.48%)
Jul 28, 2016	21.02	21.08	20.88	21.05	1,332,446	-0.12(-0.55%)
Jul 27, 2016	21.17	21.34	21.10	21.17	1,013,071	+0.14(+0.67%)
Jul 26, 2016	20.93	21.04	20.89	21.03	566,609	+0.05(+0.26%)
Jul 25, 2016	20.99	21.03	20.90	20.97	539,850	+0.05(+0.26%)
Jul 22, 2016	20.93	20.98	20.86	20.92	698,153	-0.07(-0.33%)
Jul 21, 2016	21.12	21.19	20.94	20.99	1,034,751	+0.26(+1.24%)
Jul 20, 2016	20.70	20.75	20.61	20.73	1,040,561	+0.09(+0.42%)
Jul 19, 2016	20.72	20.75	20.61	20.65	516,031	-0.13(-0.64%)
Jul 18, 2016	20.67	20.83	20.66	20.78	1,230,313	+0.13(+0.64%)
Jul 15, 2016	20.67	20.78	20.63	20.65	1,432,505	+0.42(+2.08%)
Jul 14, 2016	20.27	20.31	20.09	20.22	1,455,200	-0.27(-1.33%)
Jul 13, 2016	20.58	20.64	20.34	20.50	1,390,407	+0.16(+0.81%)
Jul 12, 2016	20.33	20.43	20.28	20.33	1,571,638	+0.23(+1.12%)
Jul 11, 2016	20.00	20.17	19.96	20.11	1,423,979	+0.54(+2.75%)
Jul 08, 2016	19.48	19.61	19.17	19.57	717,662	+0.40(+2.07%)
Jul 07, 2016	19.12	19.28	19.06	19.17	1,111,757	+0.08(+0.41%)
Jul 06, 2016	18.95	19.09	18.74	19.09	1,696,410	-0.29(-1.49%)
Jul 05, 2016	19.59	19.62	19.36	19.38	951,719	-0.21(-1.07%)
Jul 01, 2016	19.58	19.59	19.59	19.59	1,777,658	-0.16(-0.83%)
Jun 30, 2016	19.62	19.81	19.58	19.76	1,299,434	-0.14(-0.71%)
Jun 29, 2016	19.76	19.97	19.71	19.90	1,589,108	+0.23(+1.15%)
Jun 28, 2016	19.49	19.71	19.44	19.67	1,846,274	+0.36(+1.86%)
Jun 27, 2016	19.50	19.50	19.12	19.31	2,564,410	-0.23(-1.16%)
Jun 24, 2016	19.55	19.85	19.53	19.54	1,364,738	-1.05(-5.11%)
Jun 23, 2016	20.51	20.61	20.44	20.59	1,114,012	+0.54(+2.70%)
Jun 22, 2016	20.03	20.30	19.93	20.05	1,742,080	-0.37(-1.82%)
Jun 21, 2016	20.47	20.52	20.35	20.42	782,522	+0.11(+0.53%)
Jun 20, 2016	20.45	20.52	20.29	20.31	917,486	+0.25(+1.23%)
Jun 17, 2016	20.07	20.17	19.95	20.06	1,354,979	-0.01(-0.04%)
Jun 16, 2016	19.93	20.18	19.86	20.07	2,363,153	-0.06(-0.31%)
Jun 15, 2016	20.17	20.31	20.10	20.13	1,036,199	+0.34(+1.72%)
Jun 14, 2016	19.91	19.96	19.64	19.79	1,225,030	-0.26(-1.27%)
Jun 13, 2016	20.17	20.30	20.03	20.05	680,660	-0.36(-1.78%)
Jun 10, 2016	20.64	20.64	20.33	20.41	760,390	-0.38(-1.82%)
Jun 09, 2016	20.85	20.85	20.72	20.79	732,558	-0.36(-1.68%)
Jun 08, 2016	21.19	21.22	21.08	21.15	611,691	+0.05(+0.22%)
Jun 07, 2016	21.13	21.19	21.05	21.10	747,900	+0.09(+0.40%)
Jun 06, 2016	21.00	21.05	20.88	21.02	924,869	+0.05(+0.26%)
Jun 03, 2016	21.04	21.05	20.86	20.96	695,420	-0.13(-0.62%)
Jun 02, 2016	20.97	21.11	20.87	21.09	991,132	-0.32(-1.52%)

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.