Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.76	18.80	18.31	18.48	520,414	-0.36(-1.91%)
Aug 30, 2016	18.45	19.17	18.45	18.84	784,679	+0.42(+2.26%)
Aug 29, 2016	17.80	18.53	17.65	18.42	799,525	+0.74(+4.18%)
Aug 26, 2016	17.54	17.93	17.35	17.68	679,836	+0.21(+1.21%)
Aug 25, 2016	17.36	17.54	17.18	17.47	553,058	-0.01(-0.08%)
Aug 24, 2016	17.90	18.01	17.42	17.49	376,702	-0.42(-2.36%)
Aug 23, 2016	17.67	18.14	17.59	17.91	399,673	+0.37(+2.13%)
Aug 22, 2016	16.82	17.61	16.38	17.54	1,549,314	+0.74(+4.40%)
Aug 19, 2016	17.24	17.28	16.76	16.80	928,697	-0.61(-3.52%)
Aug 18, 2016	17.57	17.76	17.22	17.41	568,861	-0.11(-0.60%)
Aug 17, 2016	17.78	17.78	17.40	17.52	404,227	-0.31(-1.74%)
Aug 16, 2016	17.93	18.29	17.80	17.83	370,314	-0.11(-0.63%)
Aug 15, 2016	17.90	18.17	17.75	17.94	329,199	+0.04(+0.20%)
Aug 12, 2016	18.25	18.35	17.57	17.90	661,756	-0.49(-2.68%)
Aug 11, 2016	18.54	18.76	18.35	18.40	386,695	+0.01(+0.04%)
Aug 10, 2016	18.47	18.51	18.28	18.39	398,023	-0.04(-0.19%)
Aug 09, 2016	18.58	18.83	18.41	18.42	553,883	-0.11(-0.61%)
Aug 08, 2016	19.45	19.68	18.07	18.54	1,191,710	-1.11(-5.63%)
Aug 05, 2016	19.73	20.12	19.64	19.64	520,742	+0.06(+0.32%)
Aug 04, 2016	19.82	19.96	19.55	19.58	402,911	-0.18(-0.93%)
Aug 03, 2016	19.43	19.85	19.38	19.76	615,337	+0.24(+1.23%)
Aug 02, 2016	19.75	19.98	19.45	19.52	509,666	-0.23(-1.14%)
Aug 01, 2016	19.24	19.76	19.21	19.75	645,256	+0.61(+3.20%)
Jul 29, 2016	19.01	19.42	18.90	19.14	966,824	+0.14(+0.74%)
Jul 28, 2016	20.59	21.09	18.91	19.00	1,569,605	-0.54(-2.74%)
Jul 27, 2016	19.16	19.62	19.16	19.53	846,192	+0.40(+2.10%)
Jul 26, 2016	18.92	19.16	18.92	19.13	207,793	+0.18(+0.97%)
Jul 25, 2016	18.80	19.01	18.70	18.95	415,019	+0.16(+0.86%)
Jul 22, 2016	18.67	18.95	18.61	18.78	256,143	+0.06(+0.34%)
Jul 21, 2016	18.78	18.92	18.55	18.72	379,301	-0.01(-0.08%)
Jul 20, 2016	18.78	18.90	18.62	18.73	534,482	-0.02(-0.11%)
Jul 19, 2016	19.09	19.16	18.71	18.76	398,390	-0.34(-1.77%)
Jul 18, 2016	18.85	19.22	18.71	19.09	635,933	+0.20(+1.04%)
Jul 15, 2016	18.73	18.92	18.31	18.90	1,004,116	+0.40(+2.17%)
Jul 14, 2016	18.41	18.70	18.30	18.50	665,652	+0.08(+0.46%)
Jul 13, 2016	18.16	18.47	17.92	18.41	1,342,408	+0.42(+2.31%)
Jul 12, 2016	17.67	18.03	17.64	17.99	1,087,316	+0.68(+3.90%)
Jul 11, 2016	16.95	17.47	16.90	17.32	612,078	+0.50(+2.97%)
Jul 08, 2016	16.04	16.85	15.80	16.82	733,527	+1.02(+6.46%)
Jul 07, 2016	15.61	16.18	15.61	15.80	525,663	+0.32(+2.05%)
Jul 06, 2016	14.94	15.54	14.87	15.48	820,716	+0.39(+2.57%)
Jul 05, 2016	15.78	15.86	15.02	15.09	799,882	-0.83(-5.22%)
Jul 01, 2016	15.54	15.92	15.92	15.92	1,015,899	-0.24(-1.48%)
Jun 30, 2016	14.89	16.16	14.89	16.16	671,605	+1.23(+8.25%)
Jun 29, 2016	14.96	15.26	14.91	14.93	449,199	+0.16(+1.10%)
Jun 28, 2016	14.64	14.85	14.52	14.77	463,037	+0.35(+2.44%)
Jun 27, 2016	14.90	14.90	14.14	14.42	533,846	-0.72(-4.75%)
Jun 24, 2016	15.18	15.49	14.83	15.14	972,607	-0.99(-6.12%)
Jun 23, 2016	15.88	16.20	15.80	16.12	732,727	+0.49(+3.11%)
Jun 22, 2016	15.87	16.02	15.60	15.64	462,433	-0.21(-1.33%)
Jun 21, 2016	15.97	16.06	15.70	15.85	226,864	-0.13(-0.84%)
Jun 20, 2016	15.97	16.45	15.97	15.98	372,236	+0.24(+1.52%)
Jun 17, 2016	15.25	15.99	15.00	15.74	950,414	+0.54(+3.52%)
Jun 16, 2016	15.16	15.23	14.82	15.21	330,454	-0.13(-0.83%)
Jun 15, 2016	15.55	15.70	15.31	15.33	372,361	-0.11(-0.68%)
Jun 14, 2016	15.22	15.47	15.18	15.44	386,829	+0.11(+0.74%)
Jun 13, 2016	15.78	15.80	15.28	15.33	805,403	-0.56(-3.50%)
Jun 10, 2016	15.87	16.07	15.72	15.88	450,714	-0.26(-1.61%)
Jun 09, 2016	16.15	16.17	15.69	16.14	446,332	-0.04(-0.26%)
Jun 08, 2016	16.16	16.23	15.93	16.18	279,458	+0.06(+0.39%)
Jun 07, 2016	16.05	16.31	15.93	16.12	303,550	+0.10(+0.62%)
Jun 06, 2016	15.69	16.03	15.60	16.02	435,459	+0.35(+2.20%)
Jun 03, 2016	15.99	16.02	15.61	15.68	315,401	-0.34(-2.11%)
Jun 02, 2016	16.01	16.21	15.49	16.02	635,630	-0.01(-0.09%)

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.