Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.08	21.31	20.91	20.91	4,169	+0.51(+2.50%)
Aug 30, 2016	20.34	20.47	20.32	20.40	3,948	+0.42(+2.08%)
Aug 29, 2016	19.99	20.05	19.96	19.98	1,654	+0.02(+0.12%)
Aug 26, 2016	19.98	19.98	19.81	19.96	1,734	-0.12(-0.60%)
Aug 25, 2016	20.00	20.13	20.00	20.08	3,567	-0.15(-0.74%)
Aug 24, 2016	20.22	20.25	20.22	20.23	2,313	-0.02(-0.10%)
Aug 23, 2016	20.51	20.51	20.25	20.25	2,025	+0.58(+2.95%)
Aug 22, 2016	19.89	19.89	19.67	19.67	1,719	-0.18(-0.91%)
Aug 19, 2016	19.95	19.95	19.85	19.85	562	-0.51(-2.53%)
Aug 18, 2016	20.22	20.36	20.13	20.36	735	+0.23(+1.17%)
Aug 17, 2016	20.21	20.27	20.13	20.13	3,687	-0.29(-1.43%)
Aug 16, 2016	20.42	20.42	20.42	20.42	485	-0.15(-0.72%)
Aug 15, 2016	20.58	20.68	20.57	20.57	4,191	-0.01(-0.05%)
Aug 12, 2016	20.64	20.69	20.58	20.58	3,922	-0.07(-0.34%)
Aug 11, 2016	20.73	20.73	20.65	20.65	1,265	-0.04(-0.17%)
Aug 10, 2016	20.62	20.68	20.61	20.68	3,492	+0.55(+2.76%)
Aug 09, 2016	20.16	20.26	20.13	20.13	3,044	+0.10(+0.50%)
Aug 08, 2016	20.09	20.09	19.89	20.03	13,347	+0.46(+2.38%)
Aug 05, 2016	19.57	19.57	19.57	19.57	1,426	+0.43(+2.27%)
Aug 04, 2016	19.18	19.36	19.07	19.13	8,963	+0.30(+1.60%)
Aug 03, 2016	18.98	18.98	18.83	18.83	1,428	-0.57(-2.94%)
Aug 02, 2016	19.40	19.40	19.40	19.40	1,603	-0.47(-2.37%)
Aug 01, 2016	19.97	20.07	19.87	19.87	6,145	-0.49(-2.41%)
Jul 29, 2016	20.24	20.36	20.24	20.36	1,021	+0.61(+3.11%)
Jul 28, 2016	19.61	19.75	19.61	19.75	2,226	-0.06(-0.33%)
Jul 27, 2016	19.98	19.98	19.81	19.81	3,691	+0.36(+1.85%)
Jul 26, 2016	19.52	19.64	19.45	19.45	2,104	-0.21(-1.07%)
Jul 25, 2016	19.66	19.66	19.55	19.66	4,453	+0.25(+1.29%)
Jul 22, 2016	19.54	19.55	19.41	19.41	9,021	-0.20(-1.02%)
Jul 21, 2016	19.81	19.81	19.61	19.61	3,580	-0.24(-1.21%)
Jul 20, 2016	19.79	19.95	19.79	19.85	39,212	+0.29(+1.48%)
Jul 19, 2016	19.45	19.62	19.45	19.56	3,117	-0.61(-3.02%)
Jul 18, 2016	20.01	20.17	19.94	20.17	1,958	+0.30(+1.51%)
Jul 15, 2016	20.28	20.28	19.87	19.87	2,008	-0.40(-1.97%)
Jul 14, 2016	20.30	20.30	20.27	20.27	3,222	+0.54(+2.76%)
Jul 13, 2016	19.92	19.92	19.73	19.73	2,119	-0.31(-1.57%)
Jul 12, 2016	20.04	20.06	20.04	20.04	2,767	+0.93(+4.84%)
Jul 11, 2016	19.08	19.11	19.00	19.11	1,282	+0.35(+1.89%)
Jul 08, 2016	18.84	18.84	18.76	18.76	1,531	+0.82(+4.57%)
Jul 07, 2016	18.12	18.12	17.94	17.94	2,597	-0.65(-3.50%)
Jul 05, 2016	18.87	18.87	18.59	18.59	2,202	-1.24(-6.25%)
Jul 01, 2016		19.83	19.83	19.83	0	+0.24(+1.23%)
Jun 30, 2016	19.48	20.11	19.33	19.59	16,319	-0.05(-0.25%)
Jun 29, 2016	19.68	19.73	19.64	19.64	6,712	+0.39(+2.03%)
Jun 28, 2016	19.10	19.25	18.89	19.25	2,336	+1.02(+5.60%)
Jun 27, 2016	18.49	18.59	17.90	18.23	9,250	-2.16(-10.59%)
Jun 24, 2016	20.21	20.60	19.73	20.39	10,782	-4.28(-17.35%)
Jun 23, 2016	24.35	24.67	24.28	24.67	5,638	+1.12(+4.76%)
Jun 22, 2016	23.63	23.89	23.55	23.55	9,089	+0.15(+0.64%)
Jun 21, 2016	23.45	23.60	23.29	23.40	3,530	+0.32(+1.39%)
Jun 20, 2016	23.12	23.12	23.08	23.08	2,583	+0.83(+3.73%)
Jun 17, 2016	22.14	22.30	22.09	22.25	13,667	+0.35(+1.60%)
Jun 16, 2016	21.62	22.15	21.43	21.90	27,500	+0.36(+1.67%)
Jun 15, 2016	21.80	21.82	21.54	21.54	35,236	-0.20(-0.92%)
Jun 14, 2016	21.51	21.74	21.51	21.74	36,062	-0.43(-1.94%)
Jun 13, 2016	22.18	22.18	22.02	22.17	3,396	-0.63(-2.76%)
Jun 10, 2016	22.78	23.03	22.78	22.80	45,366	-1.21(-5.04%)
Jun 09, 2016	24.00	24.02	23.92	24.01	8,287	-0.50(-2.06%)
Jun 08, 2016	24.46	24.52	24.44	24.52	11,411	-0.22(-0.91%)
Jun 07, 2016	24.75	24.84	24.74	24.74	12,367	+0.05(+0.22%)
Jun 06, 2016	24.59	24.72	24.59	24.69	11,951	+0.11(+0.43%)
Jun 03, 2016	24.65	24.65	24.56	24.58	21,385	-0.24(-0.98%)
Jun 02, 2016	24.73	24.84	24.73	24.82	2,538	-0.13(-0.51%)

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.