Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	24.48	24.57	24.20	24.45	581,592	-0.02(-0.06%)
Aug 30, 2016	24.29	24.47	24.25	24.47	400,196	+0.28(+1.16%)
Aug 29, 2016	24.14	24.26	23.79	24.19	501,267	+0.09(+0.39%)
Aug 26, 2016	24.02	24.17	23.93	24.09	610,679	+0.08(+0.32%)
Aug 25, 2016	23.87	24.02	23.81	24.02	429,657	+0.15(+0.65%)
Aug 24, 2016	23.94	24.03	23.81	23.86	323,457	-0.04(-0.16%)
Aug 23, 2016	24.05	24.07	23.84	23.90	377,983	-0.01(-0.03%)
Aug 22, 2016	23.91	23.99	23.72	23.91	357,598	-0.06(-0.26%)
Aug 19, 2016	24.03	24.08	23.81	23.97	499,661	-0.07(-0.29%)
Aug 18, 2016	23.84	24.06	23.74	24.04	360,203	+0.20(+0.84%)
Aug 17, 2016	23.68	23.92	23.62	23.84	294,120	+0.12(+0.49%)
Aug 16, 2016	23.83	23.94	23.71	23.72	443,833	-0.21(-0.87%)
Aug 15, 2016	23.70	23.96	23.52	23.93	220,303	+0.33(+1.41%)
Aug 12, 2016	23.52	23.61	23.43	23.60	275,217	-0.08(-0.33%)
Aug 11, 2016	23.67	23.79	23.52	23.68	391,220	+0.15(+0.66%)
Aug 10, 2016	23.85	23.85	23.44	23.52	329,958	-0.33(-1.36%)
Aug 09, 2016	23.59	23.89	23.59	23.85	334,732	+0.20(+0.85%)
Aug 08, 2016	23.90	23.95	23.55	23.65	289,576	-0.19(-0.81%)
Aug 05, 2016	23.30	23.85	23.30	23.84	875,828	+0.81(+3.53%)
Aug 04, 2016	23.03	23.21	22.83	23.03	314,875	-0.12(-0.50%)
Aug 03, 2016	22.84	23.14	22.84	23.14	340,473	+0.33(+1.46%)
Aug 02, 2016	23.03	23.09	22.76	22.81	360,425	-0.22(-0.94%)
Aug 01, 2016	23.17	23.40	22.98	23.03	344,738	-0.17(-0.73%)
Jul 29, 2016	23.37	23.44	22.92	23.20	623,684	-0.19(-0.83%)
Jul 28, 2016	23.38	23.57	23.23	23.39	397,722	-0.09(-0.36%)
Jul 27, 2016	23.34	23.65	23.34	23.48	439,642	+0.09(+0.36%)
Jul 26, 2016	23.15	23.41	23.15	23.39	463,203	+0.20(+0.87%)
Jul 25, 2016	23.46	23.49	23.18	23.19	506,700	-0.27(-1.15%)
Jul 22, 2016	23.13	23.54	22.99	23.46	531,549	+0.41(+1.78%)
Jul 21, 2016	23.55	23.59	23.04	23.05	1,179,770	-0.26(-1.10%)
Jul 20, 2016	23.29	23.42	22.93	23.31	850,739	+0.15(+0.63%)
Jul 19, 2016	23.00	23.31	22.93	23.16	477,070	+0.12(+0.54%)
Jul 18, 2016	23.33	23.54	23.03	23.03	359,015	-0.23(-1.00%)
Jul 15, 2016	23.41	23.51	23.15	23.27	556,622	+0.02(+0.10%)
Jul 14, 2016	23.29	23.42	23.20	23.24	478,783	+0.28(+1.21%)
Jul 13, 2016	22.99	23.11	22.84	22.96	496,556	-0.05(-0.20%)
Jul 12, 2016	22.87	23.12	22.52	23.01	796,939	+0.48(+2.13%)
Jul 11, 2016	22.42	22.65	22.32	22.53	1,027,058	+0.32(+1.46%)
Jul 08, 2016	21.53	22.45	21.16	22.21	1,517,257	+1.04(+4.94%)
Jul 07, 2016	20.84	21.29	20.84	21.16	636,641	+0.43(+2.09%)
Jul 05, 2016	20.93	20.93	20.63	20.73	802,562	-0.54(-2.55%)
Jul 01, 2016	21.65	21.27	21.27	21.27	841,614	-0.55(-2.52%)
Jun 30, 2016	21.46	21.83	21.15	21.82	664,898	+0.49(+2.29%)
Jun 29, 2016	21.25	21.37	21.02	21.33	590,141	+0.43(+2.07%)
Jun 28, 2016	20.64	20.99	20.43	20.90	683,872	+0.57(+2.82%)
Jun 27, 2016	21.21	21.24	20.33	20.33	1,378,649	-1.21(-5.61%)
Jun 24, 2016	21.47	21.86	21.33	21.53	2,014,996	-1.40(-6.11%)
Jun 23, 2016	22.44	22.94	22.14	22.93	500,328	+0.84(+3.82%)
Jun 22, 2016	22.19	22.46	22.08	22.09	298,682	-0.03(-0.14%)
Jun 21, 2016	22.23	22.32	21.99	22.12	265,307	-0.08(-0.35%)
Jun 20, 2016	22.36	22.67	22.18	22.20	448,063	+0.22(+1.02%)
Jun 17, 2016	21.82	22.10	21.69	21.97	2,206,065	+0.15(+0.71%)
Jun 16, 2016	21.73	21.88	21.44	21.82	702,400	-0.13(-0.60%)
Jun 15, 2016	22.13	22.34	21.90	21.95	1,141,471	-0.15(-0.70%)
Jun 14, 2016	22.48	22.67	22.02	22.11	721,866	-0.50(-2.22%)
Jun 13, 2016	23.04	23.07	22.52	22.61	698,541	-0.50(-2.18%)
Jun 10, 2016	23.21	23.29	23.00	23.11	413,644	-0.38(-1.61%)
Jun 09, 2016	23.75	23.76	23.29	23.49	555,434	-0.34(-1.43%)
Jun 08, 2016	23.81	23.94	23.77	23.83	508,806	+0.02(+0.10%)
Jun 07, 2016	24.03	24.09	23.78	23.81	816,617	-0.21(-0.87%)
Jun 06, 2016	23.82	24.17	23.75	24.02	994,169	+0.29(+1.24%)
Jun 03, 2016	23.78	23.99	23.05	23.72	732,571	-0.36(-1.48%)
Jun 02, 2016	23.94	24.09	23.78	24.08	421,997	+0.10(+0.42%)

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.