Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	14.51	14.53	14.18	14.36	1,605,096	-0.15(-1.01%)
Aug 30, 2016	14.36	14.52	14.29	14.51	2,604,495	+0.14(+0.95%)
Aug 29, 2016	14.32	14.57	14.31	14.37	1,328,625	+0.08(+0.58%)
Aug 26, 2016	14.61	14.64	14.16	14.29	1,618,588	-0.27(-1.88%)
Aug 25, 2016	14.52	14.71	14.44	14.56	1,071,814	+0.04(+0.25%)
Aug 24, 2016	14.73	14.79	14.44	14.53	1,613,348	-0.23(-1.55%)
Aug 23, 2016	14.19	14.84	14.11	14.75	3,524,168	+0.69(+4.88%)
Aug 22, 2016	13.99	14.12	13.85	14.07	1,081,318	+0.08(+0.59%)
Aug 19, 2016	13.91	14.04	13.86	13.99	916,562	+0.03(+0.20%)
Aug 18, 2016	14.00	14.09	13.83	13.96	1,250,586	-0.01(-0.07%)
Aug 17, 2016	14.20	14.23	13.88	13.97	2,345,536	-0.26(-1.80%)
Aug 16, 2016	14.26	14.34	14.14	14.22	938,138	-0.06(-0.45%)
Aug 15, 2016	14.06	14.40	14.03	14.29	1,278,778	+0.27(+1.96%)
Aug 12, 2016	14.30	14.32	13.94	14.01	1,484,499	-0.28(-1.98%)
Aug 11, 2016	14.32	14.41	14.21	14.30	1,333,165	+0.11(+0.77%)
Aug 10, 2016	14.43	14.43	14.13	14.19	1,582,554	-0.20(-1.40%)
Aug 09, 2016	14.26	14.44	14.23	14.39	1,046,917	+0.08(+0.58%)
Aug 08, 2016	14.39	14.48	14.29	14.31	967,660	-0.08(-0.57%)
Aug 05, 2016	14.33	14.57	14.33	14.39	1,922,293	+0.13(+0.90%)
Aug 04, 2016	14.24	14.31	13.95	14.26	1,990,206	+0.02(+0.13%)
Aug 03, 2016	14.03	14.36	13.97	14.24	2,306,006	+0.15(+1.04%)
Aug 02, 2016	14.33	14.41	14.01	14.10	2,147,337	-0.26(-1.82%)
Aug 01, 2016	14.31	14.47	14.20	14.36	1,806,344	+0.02(+0.13%)
Jul 29, 2016	15.19	15.19	14.29	14.34	4,500,475	-0.84(-5.54%)
Jul 28, 2016	15.04	15.21	14.92	15.18	2,954,024	+0.15(+0.97%)
Jul 27, 2016	15.19	15.31	14.96	15.03	2,508,776	-0.07(-0.48%)
Jul 26, 2016	14.94	15.11	14.85	15.11	2,620,307	+0.17(+1.16%)
Jul 25, 2016	14.91	15.10	14.91	14.93	1,803,991	-0.01(-0.06%)
Jul 22, 2016	15.01	15.04	14.78	14.94	1,675,822	-0.05(-0.37%)
Jul 21, 2016	15.06	15.17	14.90	15.00	2,448,245	-0.08(-0.55%)
Jul 20, 2016	14.88	15.18	14.86	15.08	1,801,815	+0.20(+1.35%)
Jul 19, 2016	14.93	15.05	14.84	14.88	1,535,425	-0.06(-0.43%)
Jul 18, 2016	14.80	14.95	14.70	14.94	1,899,709	-0.06(-0.43%)
Jul 15, 2016	14.98	15.07	14.81	15.01	1,753,024	+0.09(+0.61%)
Jul 14, 2016	15.00	15.16	14.91	14.91	1,465,368	-0.08(-0.55%)
Jul 13, 2016	14.95	15.09	14.84	15.00	2,165,651	+0.07(+0.49%)
Jul 12, 2016	14.80	15.06	14.78	14.92	3,515,316	+0.19(+1.30%)
Jul 11, 2016	14.78	14.89	14.69	14.73	2,882,288	+0.02(+0.12%)
Jul 08, 2016	14.27	14.79	14.14	14.71	4,415,772	+0.58(+4.07%)
Jul 07, 2016	14.16	14.34	14.03	14.14	2,018,255	+0.05(+0.32%)
Jul 06, 2016	13.77	14.13	13.71	14.09	3,102,970	+0.22(+1.58%)
Jul 05, 2016	14.09	14.14	13.69	13.87	2,603,841	-0.25(-1.75%)
Jul 01, 2016	13.88	14.12	14.12	14.12	2,576,880	+0.23(+1.64%)
Jun 30, 2016	13.70	13.90	13.51	13.89	3,471,420	+0.14(+1.00%)
Jun 29, 2016	13.51	13.84	13.42	13.75	3,158,952	+0.42(+3.15%)
Jun 28, 2016	13.11	13.42	13.08	13.33	2,899,201	+0.45(+3.47%)
Jun 27, 2016	13.37	13.41	12.79	12.89	4,658,188	-0.65(-4.79%)
Jun 24, 2016	13.21	13.64	13.10	13.53	5,638,765	-0.24(-1.72%)
Jun 23, 2016	13.70	13.77	13.59	13.77	3,176,622	+0.20(+1.48%)
Jun 22, 2016	13.46	13.86	13.15	13.57	7,420,558	+0.29(+2.20%)
Jun 21, 2016	13.57	13.59	13.01	13.28	5,906,866	+0.05(+0.34%)
Jun 20, 2016	13.22	13.47	13.21	13.23	3,009,744	+0.20(+1.54%)
Jun 17, 2016	12.77	13.17	12.76	13.03	3,482,504	+0.16(+1.28%)
Jun 16, 2016	12.73	12.88	12.59	12.87	1,741,276	+0.07(+0.57%)
Jun 15, 2016	12.67	12.96	12.62	12.79	1,554,330	+0.18(+1.45%)
Jun 14, 2016	12.65	12.75	12.48	12.61	1,886,716	-0.05(-0.36%)
Jun 13, 2016	12.83	13.02	12.66	12.66	2,345,828	-0.28(-2.19%)
Jun 10, 2016	13.14	13.17	12.93	12.94	2,199,058	-0.36(-2.68%)
Jun 09, 2016	13.30	13.41	13.23	13.30	1,622,496	-0.10(-0.75%)
Jun 08, 2016	13.29	13.52	13.22	13.40	2,789,244	+0.14(+1.03%)
Jun 07, 2016	12.93	13.40	12.91	13.26	2,964,401	+0.32(+2.47%)
Jun 06, 2016	12.90	12.97	12.81	12.94	1,608,982	+0.07(+0.57%)
Jun 03, 2016	12.81	12.92	12.55	12.87	1,806,712	+0.00(+0.00%)
Jun 02, 2016	12.76	12.88	12.68	12.87	1,728,409	+0.05(+0.43%)

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.