Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	23.19	23.26	23.01	23.16	8,562	-0.26(-1.11%)
Aug 30, 2016	23.43	23.43	23.20	23.42	4,205	+0.12(+0.52%)
Aug 29, 2016	23.30	23.44	23.15	23.30	16,645	-0.13(-0.55%)
Aug 26, 2016	23.54	23.79	23.28	23.43	7,091	-0.06(-0.26%)
Aug 25, 2016	23.59	23.65	23.49	23.49	8,672	-0.06(-0.25%)
Aug 24, 2016	23.69	23.75	23.55	23.55	6,987	-0.25(-1.03%)
Aug 23, 2016	23.84	23.90	23.72	23.80	10,220	-0.03(-0.13%)
Aug 22, 2016	23.76	23.89	23.71	23.82	10,093	-0.12(-0.52%)
Aug 19, 2016	23.76	23.95	23.73	23.95	8,551	+0.08(+0.34%)
Aug 18, 2016	23.69	23.94	23.69	23.87	15,431	+0.22(+0.93%)
Aug 17, 2016	23.57	23.78	23.50	23.65	5,013	+0.07(+0.32%)
Aug 16, 2016	23.63	23.71	23.50	23.57	7,874	-0.18(-0.74%)
Aug 15, 2016	23.85	23.85	23.71	23.75	8,544	+0.07(+0.30%)
Aug 12, 2016	23.67	23.69	23.53	23.68	2,763	+0.09(+0.38%)
Aug 11, 2016	23.78	23.78	23.59	23.59	3,677	+0.11(+0.47%)
Aug 10, 2016	23.54	23.54	23.32	23.48	7,552	+0.16(+0.68%)
Aug 09, 2016	23.30	23.53	23.30	23.32	1,627	+0.40(+1.75%)
Aug 08, 2016	22.92	23.09	22.92	22.92	4,179	-0.28(-1.21%)
Aug 05, 2016	23.03	23.20	23.02	23.20	7,603	+0.28(+1.22%)
Aug 04, 2016	22.82	22.92	22.74	22.92	5,174	+0.31(+1.37%)
Aug 03, 2016	22.55	22.69	22.51	22.61	5,320	-0.35(-1.52%)
Aug 02, 2016	23.07	23.18	22.95	22.96	5,614	-0.25(-1.08%)
Aug 01, 2016	23.22	23.24	23.04	23.21	12,527	-0.24(-1.02%)
Jul 29, 2016	23.11	23.45	23.11	23.45	3,494	+0.34(+1.49%)
Jul 28, 2016	23.05	23.24	22.95	23.11	4,243	+0.18(+0.76%)
Jul 27, 2016	22.89	22.93	22.61	22.93	21,529	+0.52(+2.34%)
Jul 26, 2016	22.53	22.54	22.29	22.41	16,477	+0.14(+0.61%)
Jul 25, 2016	22.36	22.41	22.25	22.27	18,145	+0.01(+0.04%)
Jul 22, 2016	22.36	22.38	22.20	22.26	32,485	-0.03(-0.13%)
Jul 21, 2016	22.34	22.42	22.28	22.29	27,198	-0.16(-0.73%)
Jul 20, 2016	22.47	22.52	22.34	22.45	21,411	+0.28(+1.29%)
Jul 19, 2016	22.29	22.29	22.16	22.17	17,720	-0.19(-0.84%)
Jul 18, 2016	22.31	22.39	22.29	22.36	4,527	+0.03(+0.13%)
Jul 15, 2016	22.23	22.45	22.23	22.33	3,534	-0.44(-1.94%)
Jul 14, 2016	22.70	22.77	22.62	22.77	9,522	+0.12(+0.53%)
Jul 13, 2016	22.59	22.69	22.50	22.65	4,888	+0.23(+1.03%)
Jul 12, 2016	22.42	22.46	22.31	22.42	18,411	+0.20(+0.90%)
Jul 11, 2016	21.96	22.22	21.96	22.22	10,042	+0.29(+1.32%)
Jul 08, 2016		21.94	21.64	21.93	9,149	+0.47(+2.19%)
Jul 07, 2016	21.66	21.66	21.33	21.46	9,740	+0.12(+0.56%)
Jul 05, 2016	21.60	21.73	21.34	21.34	9,132	-0.23(-1.07%)
Jul 01, 2016		21.57	21.57	21.57	0	+0.16(+0.75%)
Jun 30, 2016	21.24	21.68	21.24	21.41	6,075	+0.54(+2.59%)
Jun 29, 2016	20.94	21.05	20.79	20.87	14,296	+0.30(+1.48%)
Jun 28, 2016	20.74	20.74	20.43	20.57	14,629	+0.18(+0.86%)
Jun 27, 2016	20.25	20.39	20.15	20.39	9,847	-0.47(-2.28%)
Jun 24, 2016	20.60	21.07	20.60	20.86	9,742	-1.34(-6.01%)
Jun 23, 2016	21.80	22.20	21.77	22.20	6,946	+0.53(+2.45%)
Jun 22, 2016	21.57	21.75	21.57	21.67	5,292	+0.43(+2.02%)
Jun 21, 2016	21.15	21.42	21.15	21.24	4,885	+0.00(+0.00%)
Jun 20, 2016	21.24	21.28	21.16	21.24	2,760	+0.59(+2.86%)
Jun 17, 2016	20.48	20.74	20.37	20.65	9,907	+0.24(+1.18%)
Jun 16, 2016	20.05	20.45	20.05	20.41	11,375	+0.00(+0.00%)
Jun 15, 2016	20.41	20.55	20.25	20.41	7,134	+0.11(+0.54%)
Jun 14, 2016	20.21	20.34	20.12	20.30	17,053	-0.39(-1.91%)
Jun 13, 2016	20.60	20.81	20.55	20.70	13,809	+0.09(+0.46%)
Jun 10, 2016	20.86	20.87	20.59	20.60	3,642	-0.70(-3.29%)
Jun 09, 2016	21.20	21.35	21.11	21.30	7,577	-0.43(-1.98%)
Jun 08, 2016	21.62	21.73	21.48	21.73	5,112	-0.01(-0.05%)
Jun 07, 2016	21.67	21.83	21.62	21.74	6,589	+0.17(+0.81%)
Jun 06, 2016	21.43	21.67	21.38	21.57	3,517	+0.09(+0.42%)
Jun 03, 2016	21.35	21.59	21.33	21.48	5,577	+0.14(+0.63%)
Jun 02, 2016	21.30	21.38	21.17	21.34	6,988	+0.14(+0.66%)

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.