Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.39	16.43	15.84	16.18	22,378,710	-0.25(-1.49%)
Aug 30, 2016	16.68	16.69	16.20	16.43	24,069,462	-0.17(-1.01%)
Aug 29, 2016	16.60	16.93	16.30	16.59	35,122,812	+0.39(+2.42%)
Aug 26, 2016	16.03	16.49	15.98	16.20	24,706,422	+0.30(+1.91%)
Aug 25, 2016	15.60	16.24	15.58	15.90	35,501,160	+0.68(+4.45%)
Aug 24, 2016	15.90	15.94	15.09	15.22	27,190,308	-0.66(-4.14%)
Aug 23, 2016	15.97	16.23	15.84	15.88	24,194,590	-0.01(-0.06%)
Aug 22, 2016	15.85	16.12	15.61	15.89	22,568,272	-0.06(-0.37%)
Aug 19, 2016	15.86	16.14	15.73	15.95	35,728,564	+0.47(+3.04%)
Aug 18, 2016	15.26	15.50	15.22	15.47	16,906,092	+0.25(+1.61%)
Aug 17, 2016	15.24	15.46	15.17	15.23	22,981,570	+0.03(+0.19%)
Aug 16, 2016	15.29	15.30	14.94	15.20	22,289,308	-0.04(-0.26%)
Aug 15, 2016	14.81	15.40	14.80	15.24	29,655,290	+0.59(+4.02%)
Aug 12, 2016	14.19	14.71	14.16	14.65	25,385,374	+0.49(+3.47%)
Aug 11, 2016	13.98	14.21	13.94	14.16	14,726,244	+0.23(+1.62%)
Aug 10, 2016	14.21	14.23	13.77	13.93	15,289,557	-0.27(-1.93%)
Aug 09, 2016	14.29	14.42	14.13	14.21	12,810,151	+0.06(+0.42%)
Aug 08, 2016	14.26	14.44	14.11	14.15	16,472,046	-0.10(-0.69%)
Aug 05, 2016	13.95	14.50	13.95	14.25	29,653,788	+0.48(+3.49%)
Aug 04, 2016	13.36	13.93	13.35	13.77	23,840,266	+0.51(+3.85%)
Aug 03, 2016	13.02	13.32	13.02	13.26	17,646,830	+0.11(+0.82%)
Aug 02, 2016	13.30	13.33	12.78	13.15	24,159,754	-0.16(-1.18%)
Aug 01, 2016	13.55	13.66	13.30	13.31	16,675,881	-0.18(-1.31%)
Jul 29, 2016	13.65	13.68	13.36	13.48	22,208,874	-0.07(-0.51%)
Jul 28, 2016	13.87	13.92	13.45	13.55	25,987,756	-0.37(-2.68%)
Jul 27, 2016	14.57	14.61	13.79	13.92	35,699,312	-0.47(-3.27%)
Jul 26, 2016	13.74	14.41	13.67	14.40	39,697,428	+0.74(+5.39%)
Jul 25, 2016	13.74	14.06	13.62	13.66	52,329,004	+0.78(+6.02%)
Jul 22, 2016	12.96	12.96	12.77	12.88	19,113,862	-0.05(-0.38%)
Jul 21, 2016	13.23	13.25	12.84	12.93	17,052,840	-0.40(-3.02%)
Jul 20, 2016	13.08	13.36	12.99	13.34	36,341,272	+0.36(+2.80%)
Jul 19, 2016	12.97	13.01	12.81	12.97	31,151,856	-0.12(-0.90%)
Jul 18, 2016	13.00	13.11	12.84	13.09	17,508,436	+0.21(+1.60%)
Jul 15, 2016	13.06	13.25	12.80	12.88	18,390,686	-0.16(-1.20%)
Jul 14, 2016	13.25	13.30	13.02	13.04	19,051,140	+0.00(+0.00%)
Jul 13, 2016	12.99	13.14	12.83	13.04	23,507,696	+0.06(+0.45%)
Jul 12, 2016	12.76	13.20	12.74	12.98	35,894,972	+0.58(+4.67%)
Jul 11, 2016	12.55	12.74	12.37	12.40	23,231,800	+0.02(+0.16%)
Jul 08, 2016	12.16	12.48	11.97	12.38	28,489,342	+0.41(+3.44%)
Jul 07, 2016	11.68	12.31	11.67	11.97	34,092,296	+0.28(+2.44%)
Jul 05, 2016	12.15	12.22	11.58	11.69	38,006,420	-0.58(-4.72%)
Jul 01, 2016	12.34	12.27	12.27	12.27	70,161,224	-1.24(-9.16%)
Jun 30, 2016	13.09	13.52	12.98	13.50	49,300,772	+0.56(+4.32%)
Jun 29, 2016	13.05	13.17	12.70	12.94	37,572,752	+0.20(+1.54%)
Jun 28, 2016	12.40	12.80	12.38	12.75	35,494,772	+0.75(+6.21%)
Jun 27, 2016	12.88	12.99	11.87	12.00	46,798,008	-0.96(-7.42%)
Jun 24, 2016	13.25	13.59	12.88	12.96	78,965,080	-0.82(-5.98%)
Jun 23, 2016	13.16	13.89	13.16	13.79	72,478,864	+1.30(+10.46%)
Jun 22, 2016	12.54	12.80	12.43	12.48	27,470,586	-0.03(-0.23%)
Jun 21, 2016	12.31	12.59	12.20	12.51	25,538,078	+0.42(+3.49%)
Jun 20, 2016	12.28	12.42	12.06	12.09	21,889,010	+0.12(+0.98%)
Jun 17, 2016	11.75	12.12	11.73	11.97	20,997,528	+0.25(+2.09%)
Jun 16, 2016	11.65	11.76	11.36	11.73	22,879,560	-0.07(-0.58%)
Jun 15, 2016	11.93	12.02	11.73	11.79	17,825,220	+0.10(+0.84%)
Jun 14, 2016	11.84	12.09	11.52	11.70	22,331,424	-0.13(-1.08%)
Jun 13, 2016	11.78	12.12	11.72	11.82	15,867,408	-0.09(-0.74%)
Jun 10, 2016	12.09	12.14	11.82	11.91	21,848,532	-0.36(-2.96%)
Jun 09, 2016	12.24	12.46	12.01	12.28	22,299,050	-0.07(-0.56%)
Jun 08, 2016	12.84	12.84	12.28	12.34	26,363,180	-0.41(-3.23%)
Jun 07, 2016	12.59	12.90	12.57	12.76	21,818,200	+0.23(+1.80%)
Jun 06, 2016	12.65	12.80	12.52	12.53	25,315,286	-0.09(-0.70%)
Jun 03, 2016	12.78	12.80	12.39	12.62	28,866,696	-0.25(-1.91%)
Jun 02, 2016	12.71	12.96	12.51	12.86	32,551,018	+0.02(+0.15%)

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.