Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.22	18.24	17.33	17.60	285,261	-0.69(-3.77%)
Aug 30, 2016	18.08	18.35	17.89	18.29	139,462	+0.12(+0.66%)
Aug 29, 2016	18.22	18.31	18.02	18.17	113,143	-0.09(-0.49%)
Aug 26, 2016	18.85	18.87	18.11	18.26	77,365	-0.59(-3.13%)
Aug 25, 2016	19.00	19.08	18.76	18.85	141,200	-0.16(-0.84%)
Aug 24, 2016	18.87	19.25	18.81	19.01	157,586	+0.21(+1.12%)
Aug 23, 2016	18.24	18.99	17.98	18.80	185,953	+0.59(+3.24%)
Aug 22, 2016	17.08	18.31	16.80	18.21	303,985	+1.13(+6.62%)
Aug 19, 2016	17.02	17.50	16.89	17.08	82,245	+0.06(+0.35%)
Aug 18, 2016	16.91	17.18	16.60	17.02	95,289	+0.16(+0.95%)
Aug 17, 2016	16.85	17.00	16.71	16.86	122,616	-0.15(-0.88%)
Aug 16, 2016	16.32	17.10	16.10	17.01	479,701	+0.58(+3.53%)
Aug 15, 2016	15.85	16.77	15.85	16.43	137,534	+0.64(+4.05%)
Aug 12, 2016	15.52	16.14	15.45	15.79	108,134	+0.26(+1.67%)
Aug 11, 2016	15.21	15.73	15.21	15.53	69,631	+0.48(+3.19%)
Aug 10, 2016	15.01	15.56	14.87	15.05	73,826	+0.00(+0.00%)
Aug 09, 2016	15.40	15.59	14.66	15.05	163,111	-0.29(-1.89%)
Aug 08, 2016	14.86	15.53	14.86	15.34	119,597	+0.53(+3.58%)
Aug 05, 2016	14.62	14.92	14.30	14.81	68,525	+0.31(+2.14%)
Aug 04, 2016	14.60	14.74	14.46	14.50	110,525	-0.18(-1.23%)
Aug 03, 2016	14.51	14.84	14.44	14.68	139,220	+0.15(+1.03%)
Aug 02, 2016	14.43	14.72	14.36	14.53	183,101	+0.12(+0.83%)
Aug 01, 2016	14.43	14.60	14.18	14.41	184,697	+0.20(+1.41%)
Jul 29, 2016	14.33	14.87	14.03	14.21	190,937	-0.16(-1.11%)
Jul 28, 2016	14.40	14.71	14.25	14.37	168,254	-0.07(-0.48%)
Jul 27, 2016	14.73	14.95	14.31	14.44	290,259	-0.21(-1.43%)
Jul 26, 2016	15.04	15.39	14.62	14.65	143,117	-0.40(-2.66%)
Jul 25, 2016	14.84	15.41	14.77	15.05	148,706	+0.35(+2.38%)
Jul 22, 2016	14.75	14.90	14.62	14.70	84,574	-0.05(-0.34%)
Jul 21, 2016	14.81	14.94	14.49	14.75	135,708	-0.05(-0.34%)
Jul 20, 2016	14.83	15.09	14.59	14.80	90,011	+0.00(+0.00%)
Jul 19, 2016	15.33	15.40	14.79	14.80	143,283	-0.61(-3.96%)
Jul 18, 2016	15.39	15.70	15.16	15.41	248,226	+0.02(+0.13%)
Jul 15, 2016	16.29	16.29	15.39	15.39	179,156	-0.77(-4.76%)
Jul 14, 2016	17.13	17.37	16.10	16.16	148,172	-0.84(-4.94%)
Jul 13, 2016	17.25	17.39	16.86	17.00	72,368	-0.22(-1.28%)
Jul 12, 2016	16.82	17.44	16.77	17.22	141,103	+0.52(+3.11%)
Jul 11, 2016	16.73	16.86	16.68	16.70	88,876	+0.00(+0.00%)
Jul 08, 2016	16.31	16.85	16.17	16.70	103,595	+0.53(+3.28%)
Jul 07, 2016	16.05	16.45	16.02	16.17	84,543	-0.16(-0.98%)
Jul 05, 2016	16.84	16.91	16.21	16.33	258,513	-0.43(-2.57%)
Jul 01, 2016	16.49	16.76	16.76	16.76	118,000	+0.34(+2.07%)
Jun 30, 2016	16.58	17.09	16.33	16.42	162,959	-0.19(-1.14%)
Jun 29, 2016	15.83	17.23	15.77	16.61	283,859	+0.89(+5.66%)
Jun 28, 2016	15.72	16.19	15.64	15.72	146,626	+0.08(+0.51%)
Jun 27, 2016	15.78	15.80	15.44	15.64	277,214	-0.26(-1.64%)
Jun 24, 2016	16.25	16.28	15.81	15.90	338,695	-0.92(-5.47%)
Jun 23, 2016	16.91	17.26	16.57	16.82	131,095	+0.06(+0.36%)
Jun 22, 2016	16.65	17.24	16.59	16.76	99,000	+0.18(+1.09%)
Jun 21, 2016	16.98	17.34	16.43	16.58	139,966	-0.15(-0.90%)
Jun 20, 2016	16.79	17.40	16.70	16.73	229,754	+0.34(+2.07%)
Jun 17, 2016	15.95	16.62	15.94	16.39	546,749	+0.49(+3.08%)
Jun 16, 2016	16.54	16.78	15.80	15.90	238,091	-0.57(-3.46%)
Jun 15, 2016	15.89	16.60	15.72	16.47	246,158	+0.57(+3.58%)
Jun 14, 2016	15.82	15.96	15.67	15.90	278,363	+0.19(+1.21%)
Jun 13, 2016	15.64	15.74	15.55	15.71	310,901	+0.00(+0.00%)
Jun 10, 2016	15.80	15.82	15.52	15.71	330,268	-0.25(-1.57%)
Jun 09, 2016	16.17	16.17	15.90	15.96	461,979	-0.23(-1.42%)
Jun 08, 2016	16.10	16.42	16.10	16.19	288,803	+0.09(+0.56%)
Jun 07, 2016	16.46	16.67	15.75	16.10	365,724	-0.30(-1.83%)
Jun 06, 2016	16.31	16.61	16.29	16.40	306,263	+0.00(+0.00%)
Jun 03, 2016	16.48	17.17	16.24	16.40	757,822	-0.17(-1.03%)
Jun 02, 2016	15.71	16.72	15.71	16.57	740,764	+0.76(+4.81%)

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.