Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.18	16.25	16.02	16.25	3,615,945	+0.06(+0.37%)
Aug 30, 2016	16.00	16.20	15.95	16.19	3,187,205	+0.22(+1.38%)
Aug 29, 2016	15.84	15.99	15.84	15.97	2,284,785	+0.10(+0.63%)
Aug 26, 2016	15.91	15.97	15.72	15.87	2,446,675	+0.06(+0.38%)
Aug 25, 2016	15.72	15.86	15.72	15.81	1,879,141	+0.11(+0.70%)
Aug 24, 2016	15.69	15.75	15.66	15.70	1,507,040	+0.00(+0.00%)
Aug 23, 2016	15.77	15.78	15.67	15.70	1,932,701	+0.01(+0.06%)
Aug 22, 2016	15.61	15.72	15.56	15.69	1,816,748	+0.08(+0.51%)
Aug 19, 2016	15.50	15.65	15.43	15.61	2,416,928	+0.09(+0.58%)
Aug 18, 2016	15.50	15.54	15.43	15.52	2,018,393	+0.02(+0.13%)
Aug 17, 2016	15.42	15.51	15.38	15.50	2,446,821	+0.07(+0.45%)
Aug 16, 2016	15.43	15.53	15.35	15.43	2,449,133	-0.08(-0.52%)
Aug 15, 2016	15.39	15.57	15.39	15.51	2,030,464	+0.12(+0.78%)
Aug 12, 2016	15.43	15.44	15.27	15.39	2,161,566	-0.06(-0.39%)
Aug 11, 2016	15.48	15.48	15.35	15.45	3,476,762	+0.05(+0.32%)
Aug 10, 2016	15.52	15.54	15.32	15.40	3,965,098	-0.10(-0.65%)
Aug 09, 2016	15.41	15.55	15.38	15.50	3,354,704	+0.06(+0.39%)
Aug 08, 2016	15.52	15.59	15.40	15.44	2,094,170	-0.04(-0.26%)
Aug 05, 2016	15.18	15.49	15.05	15.48	3,238,457	+0.40(+2.65%)
Aug 04, 2016	15.09	15.23	15.06	15.08	2,411,150	+0.01(+0.07%)
Aug 03, 2016	14.87	15.08	14.82	15.07	2,731,442	+0.23(+1.55%)
Aug 02, 2016	14.93	14.99	14.79	14.84	2,424,061	-0.14(-0.93%)
Aug 01, 2016	15.18	15.24	14.93	14.98	3,514,797	-0.18(-1.19%)
Jul 29, 2016	15.14	15.24	15.03	15.16	10,688,749	+0.01(+0.07%)
Jul 28, 2016	15.03	15.15	14.92	15.15	4,765,036	-0.10(-0.66%)
Jul 27, 2016	15.29	15.45	15.23	15.25	3,954,502	-0.08(-0.52%)
Jul 26, 2016	15.33	15.45	15.29	15.33	2,521,359	-0.05(-0.33%)
Jul 25, 2016	15.44	15.45	15.32	15.38	3,679,316	-0.04(-0.26%)
Jul 22, 2016	15.24	15.45	15.15	15.42	5,983,627	+0.25(+1.65%)
Jul 21, 2016	15.30	15.50	15.13	15.17	3,810,055	-0.12(-0.78%)
Jul 20, 2016	15.47	15.47	15.28	15.29	2,850,403	-0.10(-0.65%)
Jul 19, 2016	15.31	15.43	15.22	15.39	1,872,257	+0.07(+0.46%)
Jul 18, 2016	15.44	15.45	15.29	15.32	2,892,720	-0.15(-0.97%)
Jul 15, 2016	15.52	15.57	15.42	15.47	5,069,652	+0.01(+0.06%)
Jul 14, 2016	15.40	15.53	15.30	15.46	3,635,278	+0.24(+1.58%)
Jul 13, 2016	15.27	15.31	15.16	15.22	3,127,105	-0.02(-0.13%)
Jul 12, 2016	15.18	15.29	15.11	15.24	3,046,053	+0.26(+1.74%)
Jul 11, 2016	14.97	15.04	14.90	14.98	3,072,170	+0.15(+1.01%)
Jul 08, 2016	14.82	14.94	14.65	14.83	3,445,180	+0.18(+1.23%)
Jul 07, 2016	14.54	14.75	14.47	14.65	3,618,732	+0.26(+1.81%)
Jul 05, 2016	14.46	14.55	14.22	14.39	4,373,533	-0.26(-1.77%)
Jul 01, 2016	14.60	14.65	14.65	14.65	3,882,900	-0.01(-0.07%)
Jun 30, 2016	14.52	14.66	14.33	14.66	5,987,616	+0.22(+1.52%)
Jun 29, 2016	14.40	14.44	14.17	14.44	6,890,167	+0.31(+2.19%)
Jun 28, 2016	14.02	14.13	13.80	14.13	8,952,867	+0.29(+2.10%)
Jun 27, 2016	14.42	14.68	13.80	13.84	16,380,269	-1.24(-8.22%)
Jun 24, 2016	15.23	15.41	15.05	15.08	4,876,459	-0.83(-5.22%)
Jun 23, 2016	15.61	15.92	15.47	15.91	3,409,497	+0.48(+3.11%)
Jun 22, 2016	15.43	15.60	15.43	15.43	3,120,891	+0.00(+0.00%)
Jun 21, 2016	15.38	15.46	15.24	15.43	2,656,730	+0.11(+0.72%)
Jun 20, 2016	15.41	15.58	15.31	15.32	2,214,082	+0.15(+0.99%)
Jun 17, 2016	15.14	15.31	15.04	15.17	7,332,072	+0.03(+0.20%)
Jun 16, 2016	15.21	15.24	15.01	15.14	2,509,170	-0.14(-0.92%)
Jun 15, 2016	15.22	15.43	15.18	15.28	2,943,534	+0.11(+0.73%)
Jun 14, 2016	15.46	15.51	15.11	15.17	3,754,111	-0.31(-2.00%)
Jun 13, 2016	15.65	15.80	15.46	15.48	3,639,389	-0.22(-1.40%)
Jun 10, 2016	15.59	15.76	15.51	15.70	3,427,044	-0.04(-0.25%)
Jun 09, 2016	15.98	15.98	15.58	15.74	2,014,295	-0.15(-0.94%)
Jun 08, 2016	15.82	15.90	15.74	15.89	2,319,004	+0.12(+0.76%)
Jun 07, 2016	15.85	15.90	15.76	15.77	1,940,866	-0.12(-0.76%)
Jun 06, 2016	15.79	15.97	15.71	15.89	2,728,036	+0.14(+0.89%)
Jun 03, 2016	15.76	15.81	15.34	15.75	4,260,632	-0.25(-1.56%)
Jun 02, 2016	15.91	16.00	15.85	16.00	2,114,134	+0.03(+0.19%)

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.