Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.26	17.50	17.26	17.40	34,734	-0.04(-0.25%)
Aug 30, 2016	17.37	17.50	17.34	17.44	48,685	+0.11(+0.62%)
Aug 29, 2016	17.36	17.51	17.29	17.34	41,654	-0.03(-0.16%)
Aug 26, 2016	17.26	17.36	17.07	17.36	33,691	+0.15(+0.87%)
Aug 25, 2016	17.02	17.40	16.96	17.21	57,832	+0.09(+0.50%)
Aug 24, 2016	17.09	17.16	16.91	17.13	59,725	+0.04(+0.21%)
Aug 23, 2016	17.19	17.28	17.01	17.09	50,128	+0.00(+0.00%)
Aug 22, 2016	16.83	17.20	16.81	17.09	54,988	+0.25(+1.49%)
Aug 19, 2016	16.93	16.98	16.78	16.84	60,613	-0.16(-0.92%)
Aug 18, 2016	16.62	17.04	16.61	17.00	41,308	+0.37(+2.24%)
Aug 17, 2016	16.44	16.68	16.44	16.63	27,431	+0.03(+0.17%)
Aug 16, 2016	16.23	16.72	16.23	16.60	45,038	+0.20(+1.22%)
Aug 15, 2016	16.51	16.51	16.08	16.40	43,349	-0.01(-0.04%)
Aug 12, 2016	16.43	16.44	16.28	16.41	25,160	-0.06(-0.35%)
Aug 11, 2016	16.21	16.58	16.07	16.46	180,625	+0.41(+2.54%)
Aug 10, 2016	16.11	16.28	16.06	16.06	70,700	+0.02(+0.13%)
Aug 09, 2016	16.02	16.10	16.00	16.03	30,908	+0.04(+0.22%)
Aug 08, 2016	15.96	16.08	15.96	16.00	22,967	+0.02(+0.13%)
Aug 05, 2016	16.13	16.13	15.92	15.98	46,124	+0.05(+0.31%)
Aug 04, 2016	16.07	16.08	15.76	15.93	92,782	-0.16(-0.97%)
Aug 03, 2016	16.02	16.13	15.99	16.08	17,586	+0.04(+0.26%)
Aug 02, 2016	16.08	16.18	15.99	16.04	38,447	-0.08(-0.48%)
Aug 01, 2016	15.95	16.18	15.95	16.12	14,167	-0.02(-0.13%)
Jul 29, 2016	15.64	16.26	15.64	16.14	68,511	+0.45(+2.89%)
Jul 28, 2016	15.66	15.85	15.62	15.69	12,548	-0.09(-0.58%)
Jul 27, 2016	15.78	15.89	15.70	15.78	17,280	+0.00(+0.00%)
Jul 26, 2016	15.77	15.84	15.60	15.78	26,477	+0.09(+0.54%)
Jul 25, 2016	15.91	15.92	15.60	15.69	15,317	-0.16(-0.98%)
Jul 22, 2016	15.71	15.88	15.71	15.85	32,411	+0.18(+1.18%)
Jul 21, 2016	15.67	15.70	15.60	15.67	35,290	+0.03(+0.18%)
Jul 20, 2016	15.84	15.84	15.57	15.64	28,199	-0.21(-1.30%)
Jul 19, 2016	15.72	15.92	15.63	15.84	79,744	+0.13(+0.86%)
Jul 18, 2016	15.64	15.71	15.64	15.71	25,033	+0.03(+0.18%)
Jul 15, 2016	15.72	15.72	15.62	15.68	35,403	+0.04(+0.27%)
Jul 14, 2016	15.72	15.89	15.60	15.64	72,641	+0.01(+0.09%)
Jul 13, 2016	15.66	15.69	15.60	15.62	56,925	+0.00(+0.00%)
Jul 12, 2016	15.67	15.67	15.60	15.62	60,558	-0.01(-0.05%)
Jul 11, 2016	15.60	15.65	15.60	15.63	45,781	-0.04(-0.23%)
Jul 08, 2016	15.60	15.56	15.56	15.67	46,450	+0.11(+0.68%)
Jul 07, 2016	15.51	15.71	15.43	15.56	56,426	+0.13(+0.87%)
Jul 05, 2016	15.42	15.59	15.39	15.42	98,167	-0.02(-0.14%)
Jul 01, 2016	15.32	15.45	15.45	15.45	24,253	+0.06(+0.42%)
Jun 30, 2016	15.42	15.47	15.32	15.38	35,081	+0.07(+0.46%)
Jun 29, 2016	15.02	15.46	15.00	15.31	51,384	+0.38(+2.52%)
Jun 28, 2016	15.22	15.42	14.75	14.94	116,844	-0.13(-0.89%)
Jun 27, 2016	15.33	15.33	14.79	15.07	136,218	-0.19(-1.25%)
Jun 24, 2016	15.35	15.60	15.17	15.26	638,668	-0.24(-1.56%)
Jun 23, 2016	15.55	15.56	15.42	15.50	88,482	+0.02(+0.14%)
Jun 22, 2016	15.60	15.67	15.35	15.48	77,889	-0.12(-0.77%)
Jun 21, 2016	15.85	15.85	15.58	15.60	164,463	-0.10(-0.63%)
Jun 20, 2016	15.60	15.92	15.57	15.70	375,418	+0.11(+0.68%)
Jun 17, 2016	15.42	15.78	15.39	15.59	46,341	+0.04(+0.23%)
Jun 16, 2016	15.42	15.67	15.35	15.56	46,052	+0.12(+0.78%)
Jun 15, 2016	15.46	15.96	15.27	15.44	312,663	-0.07(-0.46%)
Jun 14, 2016	15.81	15.81	14.97	15.51	274,112	-0.23(-1.44%)
Jun 13, 2016	15.81	15.81	15.68	15.74	30,038	-0.06(-0.40%)
Jun 10, 2016	15.88	15.88	15.62	15.80	18,875	-0.08(-0.49%)
Jun 09, 2016	15.85	16.29	15.85	15.88	27,133	-0.09(-0.58%)
Jun 08, 2016	16.00	16.25	15.92	15.97	21,399	-0.15(-0.92%)
Jun 07, 2016	15.92	16.13	15.92	16.12	72,713	-0.15(-0.92%)
Jun 06, 2016	16.12	16.31	16.03	16.27	64,955	+0.27(+1.68%)
Jun 03, 2016	16.15	16.17	15.85	16.00	42,919	-0.26(-1.57%)
Jun 02, 2016	15.84	16.60	15.84	16.25	258,921	+0.25(+1.55%)

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.