Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	15.40	15.68	15.27	15.44	3,466,996	-0.20(-1.25%)
Aug 30, 2016	16.08	16.22	15.45	15.63	3,161,638	-0.60(-3.71%)
Aug 29, 2016	15.78	16.42	15.73	16.23	2,430,603	+0.30(+1.89%)
Aug 26, 2016	16.34	16.65	15.64	15.93	4,885,933	-0.11(-0.66%)
Aug 25, 2016	15.69	16.40	15.46	16.04	4,373,151	+0.20(+1.23%)
Aug 24, 2016	17.07	17.17	15.79	15.84	5,395,448	-1.50(-8.64%)
Aug 23, 2016	18.17	18.24	17.25	17.34	4,570,341	-0.86(-4.72%)
Aug 22, 2016	17.77	18.24	17.77	18.20	2,763,839	-0.21(-1.16%)
Aug 19, 2016	18.57	18.82	18.35	18.42	3,034,479	-0.60(-3.16%)
Aug 18, 2016	18.51	19.13	18.50	19.02	3,092,562	+0.64(+3.47%)
Aug 17, 2016	18.25	18.59	17.88	18.38	3,279,624	-0.19(-1.05%)
Aug 16, 2016	18.54	18.69	18.21	18.57	2,777,982	+0.15(+0.82%)
Aug 15, 2016	18.44	18.59	18.25	18.42	2,514,677	+0.16(+0.87%)
Aug 12, 2016	18.08	18.64	17.89	18.26	3,729,936	+0.49(+2.74%)
Aug 11, 2016	17.72	18.09	17.60	17.78	2,410,322	+0.08(+0.45%)
Aug 10, 2016	17.90	18.14	17.41	17.70	3,162,758	+0.26(+1.47%)
Aug 09, 2016	17.34	17.62	17.32	17.44	1,954,439	+0.16(+0.92%)
Aug 08, 2016	17.07	17.61	17.07	17.28	2,150,973	+0.25(+1.46%)
Aug 05, 2016	17.07	17.10	16.74	17.03	2,453,999	-0.54(-3.08%)
Aug 04, 2016	17.48	17.68	17.48	17.57	1,744,992	+0.13(+0.76%)
Aug 03, 2016	17.62	17.64	17.18	17.44	2,090,016	-0.25(-1.40%)
Aug 02, 2016	17.94	18.00	17.51	17.69	3,003,352	+0.01(+0.05%)
Aug 01, 2016	17.41	17.80	17.17	17.68	2,850,522	+0.40(+2.31%)
Jul 29, 2016	16.84	17.39	16.74	17.28	2,896,158	+0.64(+3.83%)
Jul 28, 2016	16.53	16.76	16.27	16.64	2,352,018	+0.12(+0.70%)
Jul 27, 2016	16.17	16.66	15.72	16.53	2,834,882	+0.57(+3.55%)
Jul 26, 2016	15.60	16.03	15.48	15.96	1,926,765	+0.51(+3.33%)
Jul 25, 2016	15.78	15.90	15.07	15.44	2,821,129	-0.67(-4.18%)
Jul 22, 2016	15.85	16.19	15.78	16.12	2,279,894	+0.01(+0.05%)
Jul 21, 2016	15.76	16.22	15.52	16.11	2,675,675	+0.43(+2.77%)
Jul 20, 2016	16.09	16.18	15.59	15.68	3,562,042	-0.90(-5.45%)
Jul 19, 2016	16.81	16.93	16.45	16.58	2,271,427	-0.32(-1.89%)
Jul 18, 2016	16.70	16.92	16.55	16.90	2,178,063	+0.04(+0.26%)
Jul 15, 2016	16.68	17.08	16.61	16.85	2,188,722	-0.16(-0.94%)
Jul 14, 2016	16.39	17.04	16.22	17.01	3,318,228	+0.17(+1.00%)
Jul 13, 2016	16.45	17.10	16.38	16.84	3,026,421	+0.77(+4.80%)
Jul 12, 2016	16.43	16.48	15.98	16.07	3,200,708	-0.42(-2.53%)
Jul 11, 2016	16.15	16.67	16.08	16.49	3,231,795	+0.22(+1.36%)
Jul 08, 2016	15.59	16.32	15.43	16.27	3,866,657	+0.70(+4.50%)
Jul 07, 2016	15.93	16.04	15.45	15.57	5,115,598	-0.09(-0.57%)
Jul 05, 2016	15.76	15.98	15.35	15.66	4,805,255	+0.24(+1.55%)
Jul 01, 2016	14.90	15.42	15.42	15.42	5,261,094	+0.84(+5.78%)
Jun 30, 2016	14.39	14.59	14.12	14.58	4,224,461	+0.36(+2.56%)
Jun 29, 2016	13.75	14.45	13.68	14.21	4,452,961	+0.83(+6.23%)
Jun 28, 2016	13.00	13.65	12.87	13.38	4,391,846	+0.25(+1.89%)
Jun 27, 2016	13.69	13.86	12.69	13.13	6,147,718	-0.40(-2.95%)
Jun 24, 2016	14.25	14.27	13.40	13.53	6,879,925	+0.05(+0.39%)
Jun 23, 2016	13.21	13.63	13.11	13.48	3,290,347	+0.23(+1.74%)
Jun 22, 2016	13.19	13.33	12.94	13.25	2,159,431	+0.11(+0.81%)
Jun 21, 2016	13.03	13.24	12.93	13.14	2,299,806	-0.17(-1.26%)
Jun 20, 2016	12.95	13.38	12.74	13.31	3,769,034	-0.01(-0.07%)
Jun 17, 2016	13.38	13.54	13.15	13.32	29,740,992	+0.13(+1.01%)
Jun 16, 2016	14.08	14.22	13.03	13.19	5,376,434	-0.55(-4.00%)
Jun 15, 2016	13.13	13.84	13.05	13.73	4,984,147	+0.60(+4.59%)
Jun 14, 2016	13.51	13.54	12.91	13.13	3,707,739	-0.36(-2.69%)
Jun 13, 2016	13.71	13.73	13.32	13.50	4,062,789	+0.04(+0.33%)
Jun 10, 2016	13.78	14.12	13.37	13.45	3,222,908	-0.30(-2.19%)
Jun 09, 2016	13.75	13.89	13.65	13.75	2,805,970	-0.05(-0.39%)
Jun 08, 2016	13.97	14.09	13.78	13.81	4,258,177	+0.51(+3.87%)
Jun 07, 2016	13.40	13.73	13.26	13.29	2,866,362	-0.34(-2.47%)
Jun 06, 2016	13.76	13.83	13.36	13.63	3,301,042	-0.10(-0.71%)
Jun 03, 2016	13.31	13.81	13.22	13.73	4,242,059	+1.13(+8.93%)
Jun 02, 2016	12.47	12.82	12.39	12.60	2,040,579	+0.07(+0.57%)

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.