Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.51	16.61	15.58	15.68	1,839,131	-0.93(-5.57%)
Aug 30, 2016	17.19	17.39	16.46	16.61	976,400	-0.73(-4.21%)
Aug 29, 2016	17.14	17.34	17.00	17.34	778,863	+0.00(+0.00%)
Aug 26, 2016	17.78	18.39	16.95	17.34	1,921,497	-0.05(-0.28%)
Aug 25, 2016	17.44	18.02	17.19	17.39	1,531,856	-0.39(-2.19%)
Aug 24, 2016	18.85	18.95	17.53	17.78	1,611,899	-1.36(-7.12%)
Aug 23, 2016	19.92	19.97	19.09	19.14	879,485	-0.63(-3.20%)
Aug 22, 2016	19.77	19.92	19.55	19.77	867,456	-0.39(-1.93%)
Aug 19, 2016	20.36	20.65	19.97	20.16	929,635	-0.63(-3.04%)
Aug 18, 2016	21.04	21.14	20.26	20.80	1,241,698	-0.10(-0.47%)
Aug 17, 2016	20.50	21.33	20.02	20.89	1,753,212	+0.19(+0.94%)
Aug 16, 2016	20.75	20.97	20.55	20.70	970,832	+0.15(+0.71%)
Aug 15, 2016	20.65	20.99	20.41	20.55	988,240	+0.15(+0.72%)
Aug 12, 2016	20.65	20.80	20.36	20.41	998,541	+0.10(+0.48%)
Aug 11, 2016	20.41	20.72	20.11	20.31	925,030	+0.05(+0.24%)
Aug 10, 2016	20.70	20.99	20.16	20.26	1,012,279	+0.54(+2.72%)
Aug 09, 2016	19.77	20.05	19.53	19.72	564,456	+0.19(+1.00%)
Aug 08, 2016	19.43	19.97	19.29	19.53	598,720	+0.10(+0.50%)
Aug 05, 2016	19.58	19.68	19.14	19.43	1,368,639	-0.58(-2.92%)
Aug 04, 2016	19.87	20.26	19.82	20.02	1,133,525	+0.29(+1.48%)
Aug 03, 2016	20.11	20.21	19.43	19.72	1,337,953	-0.39(-1.94%)
Aug 02, 2016	20.50	20.84	20.07	20.11	1,437,567	+0.19(+0.98%)
Aug 01, 2016	19.97	20.16	19.63	19.92	1,200,122	+0.00(+0.00%)
Jul 29, 2016	21.19	21.38	19.82	19.92	1,799,137	-1.02(-4.88%)
Jul 28, 2016	21.14	21.33	20.45	20.94	835,297	+0.05(+0.23%)
Jul 27, 2016	20.41	21.09	19.63	20.89	1,060,954	+0.93(+4.63%)
Jul 26, 2016	20.02	20.24	19.63	19.97	780,087	+0.24(+1.23%)
Jul 25, 2016	20.65	20.70	19.48	19.72	1,225,540	-1.31(-6.25%)
Jul 22, 2016	20.94	21.53	20.70	21.04	1,101,432	-0.58(-2.70%)
Jul 21, 2016	21.14	22.11	21.04	21.62	1,001,483	+0.58(+2.78%)
Jul 20, 2016	22.11	22.26	20.84	21.04	1,417,809	-1.80(-7.89%)
Jul 19, 2016	23.47	23.77	22.74	22.84	804,082	-0.83(-3.50%)
Jul 18, 2016	23.52	23.77	23.06	23.67	1,002,051	+0.05(+0.21%)
Jul 15, 2016	23.57	24.35	23.47	23.62	1,063,913	-0.24(-1.02%)
Jul 14, 2016	23.57	24.01	23.43	23.86	856,137	-0.29(-1.21%)
Jul 13, 2016	24.30	24.45	23.72	24.16	905,304	+0.24(+1.02%)
Jul 12, 2016	24.35	24.55	23.62	23.91	1,222,397	-0.58(-2.39%)
Jul 11, 2016	24.16	24.98	23.91	24.50	1,465,352	-0.05(-0.20%)
Jul 08, 2016	23.52	24.64	23.43	24.55	1,144,007	+1.12(+4.78%)
Jul 07, 2016	24.35	24.40	23.38	23.43	1,205,705	-1.12(-4.56%)
Jul 06, 2016	24.25	24.69	23.72	24.55	1,864,852	+0.88(+3.70%)
Jul 05, 2016	23.82	24.21	23.08	23.67	1,737,801	+0.73(+3.18%)
Jul 01, 2016	22.35	22.94	22.94	22.94	1,126,535	+1.02(+4.67%)
Jun 30, 2016	22.16	22.16	21.35	21.92	1,002,115	+0.00(+0.00%)
Jun 29, 2016	21.38	22.26	21.16	21.92	1,297,431	+0.93(+4.41%)
Jun 28, 2016	21.33	21.80	20.94	20.99	1,363,042	-0.78(-3.58%)
Jun 27, 2016	22.16	22.21	20.75	21.77	2,230,852	+0.34(+1.59%)
Jun 24, 2016	22.40	22.55	20.86	21.43	2,064,053	+0.97(+4.76%)
Jun 23, 2016	20.84	20.97	20.38	20.45	1,001,396	-0.49(-2.33%)
Jun 22, 2016	20.21	20.99	19.75	20.94	1,482,594	+0.93(+4.62%)
Jun 21, 2016	20.21	20.41	19.77	20.02	876,904	-0.54(-2.61%)
Jun 20, 2016	19.87	20.94	19.63	20.55	1,089,893	+0.24(+1.20%)
Jun 17, 2016	20.60	20.80	19.58	20.31	6,740,224	+0.00(+0.00%)
Jun 16, 2016	21.82	21.92	20.09	20.31	1,626,123	-0.73(-3.47%)
Jun 15, 2016	20.31	21.23	20.07	21.04	1,805,511	+0.73(+3.60%)
Jun 14, 2016	21.82	21.92	20.07	20.31	2,366,585	-1.36(-6.29%)
Jun 13, 2016	22.35	22.77	21.28	21.67	1,478,446	-0.05(-0.22%)
Jun 10, 2016	22.74	23.17	21.62	21.72	1,501,415	-0.78(-3.46%)
Jun 09, 2016	22.74	22.79	22.11	22.50	1,671,489	-0.29(-1.28%)
Jun 08, 2016	23.52	23.91	22.70	22.79	1,764,543	+0.19(+0.86%)
Jun 07, 2016	23.13	23.45	22.55	22.60	1,241,921	-0.58(-2.52%)
Jun 06, 2016	23.08	23.38	22.45	23.18	1,172,147	+0.44(+1.93%)
Jun 03, 2016	22.31	23.04	22.21	22.74	2,308,922	+1.85(+8.86%)
Jun 02, 2016	20.70	21.38	20.26	20.89	1,301,717	+0.15(+0.70%)

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.