Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.79	21.96	21.16	21.25	4,261,783	-0.62(-2.83%)
Aug 30, 2016	22.43	22.45	21.65	21.87	3,676,497	-0.54(-2.41%)
Aug 29, 2016	20.66	22.50	20.66	22.41	5,152,460	+1.66(+8.00%)
Aug 26, 2016	21.32	21.94	20.74	20.75	4,896,598	-0.49(-2.31%)
Aug 25, 2016	20.20	21.24	20.14	21.24	3,751,801	+0.88(+4.32%)
Aug 24, 2016	20.88	21.01	20.26	20.36	3,241,142	-0.58(-2.77%)
Aug 23, 2016	20.94	21.14	20.78	20.94	3,503,838	+0.19(+0.92%)
Aug 22, 2016	19.80	20.82	19.46	20.75	3,096,439	+0.43(+2.12%)
Aug 19, 2016	20.80	20.80	20.15	20.32	3,663,094	-0.77(-3.65%)
Aug 18, 2016	20.97	21.14	20.75	21.09	4,138,757	+0.42(+2.03%)
Aug 17, 2016	20.74	20.77	20.32	20.67	2,813,145	-0.24(-1.15%)
Aug 16, 2016	21.00	21.16	20.81	20.91	2,927,880	+0.04(+0.19%)
Aug 15, 2016	20.54	21.00	20.54	20.87	2,462,347	+0.43(+2.10%)
Aug 12, 2016	20.98	20.99	20.20	20.44	3,738,265	-0.85(-3.99%)
Aug 11, 2016	21.25	21.49	21.08	21.29	2,100,847	+0.20(+0.95%)
Aug 10, 2016	21.60	21.62	20.91	21.09	3,251,875	-0.01(-0.05%)
Aug 09, 2016	21.69	21.81	21.08	21.10	3,120,022	-0.37(-1.72%)
Aug 08, 2016	21.00	22.27	21.00	21.47	11,002,592	+0.54(+2.58%)
Aug 05, 2016	20.52	20.97	20.28	20.93	3,896,717	+0.55(+2.70%)
Aug 04, 2016	20.27	20.68	20.23	20.38	3,848,556	+0.03(+0.15%)
Aug 03, 2016	19.94	20.44	19.44	20.35	3,650,884	+0.35(+1.75%)
Aug 02, 2016	20.11	20.36	19.68	20.00	4,880,973	-0.81(-3.89%)
Jul 29, 2016		20.81	20.81	20.81	0	+0.62(+3.07%)
Jul 28, 2016	19.46	20.34	19.32	20.19	9,180,579	+1.25(+6.60%)
Jul 27, 2016	18.75	19.01	18.49	18.94	5,206,407	+0.37(+1.99%)
Jul 26, 2016	17.79	18.67	17.46	18.57	4,218,201	+0.76(+4.27%)
Jul 25, 2016	17.78	17.85	17.21	17.81	2,610,371	-0.04(-0.22%)
Jul 22, 2016	17.93	17.94	17.48	17.85	2,624,198	-0.11(-0.61%)
Jul 21, 2016	17.44	18.15	17.42	17.96	3,180,409	+0.71(+4.12%)
Jul 20, 2016	17.05	17.45	16.52	17.25	4,008,971	-0.22(-1.26%)
Jul 19, 2016	18.48	18.50	17.42	17.47	4,664,308	-1.12(-6.02%)
Jul 18, 2016	18.33	18.60	18.13	18.59	2,590,741	+0.02(+0.11%)
Jul 15, 2016	18.55	18.70	18.25	18.57	2,608,154	+0.02(+0.11%)
Jul 14, 2016	18.67	18.80	18.42	18.55	3,243,400	+0.00(+0.00%)
Jul 13, 2016	18.70	18.87	18.21	18.55	3,529,805	-0.03(-0.16%)
Jul 12, 2016	18.63	18.90	18.41	18.58	6,345,040	+0.43(+2.37%)
Jul 11, 2016	18.06	18.60	17.99	18.15	5,008,536	+0.49(+2.77%)
Jul 08, 2016		17.89	17.40	17.66	4,391,667	+0.46(+2.67%)
Jul 07, 2016	17.50	17.85	16.97	17.20	3,450,291	-0.12(-0.69%)
Jul 05, 2016	17.66	17.85	17.03	17.32	5,331,715	-0.43(-2.42%)
Jul 04, 2016	18.22	18.43	17.68	17.75	3,527,085	+0.74(+4.35%)
Jun 30, 2016		17.01	17.01	17.01	0	+0.70(+4.29%)
Jun 29, 2016	15.75	16.49	15.65	16.31	6,304,269	+0.94(+6.12%)
Jun 28, 2016	15.51	15.77	14.90	15.37	5,885,091	+0.46(+3.09%)
Jun 27, 2016	15.10	15.69	14.44	14.91	4,630,180	-0.41(-2.68%)
Jun 24, 2016	14.99	15.85	14.84	15.32	7,011,725	-0.99(-6.07%)
Jun 23, 2016	16.05	16.40	15.81	16.31	4,116,371	+0.51(+3.23%)
Jun 22, 2016	15.98	16.05	15.49	15.80	3,576,292	+0.04(+0.25%)
Jun 21, 2016	15.56	15.89	15.33	15.76	4,144,418	-0.09(-0.57%)
Jun 20, 2016	15.80	16.10	15.65	15.85	4,411,337	+0.51(+3.32%)
Jun 17, 2016	15.00	15.40	14.98	15.34	6,748,797	+0.47(+3.16%)
Jun 16, 2016	14.50	14.93	14.32	14.87	3,796,376	-0.01(-0.07%)
Jun 15, 2016	14.64	15.15	14.52	14.88	5,951,973	+0.75(+5.31%)
Jun 14, 2016	14.66	14.81	13.62	14.13	5,732,919	-0.63(-4.27%)
Jun 13, 2016	14.43	15.25	14.43	14.76	4,848,836	+0.22(+1.51%)
Jun 10, 2016	14.70	14.83	14.36	14.54	4,226,783	-0.62(-4.09%)
Jun 09, 2016	15.24	15.37	14.87	15.16	4,847,195	-0.53(-3.38%)
Jun 08, 2016	15.49	15.81	15.29	15.69	8,059,580	+0.86(+5.80%)
Jun 07, 2016	14.43	15.25	14.42	14.83	6,068,517	-0.04(-0.27%)
Jun 06, 2016	14.20	14.93	14.14	14.87	5,981,322	+1.02(+7.36%)
Jun 03, 2016	13.25	13.91	13.16	13.85	6,439,092	+0.94(+7.28%)
Jun 02, 2016	12.45	12.97	12.29	12.91	4,071,602	+0.31(+2.46%)

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.