Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.17	18.27	18.02	18.27	330,351	+0.06(+0.33%)
Aug 30, 2016	18.40	18.45	18.01	18.21	451,228	-0.15(-0.82%)
Aug 29, 2016	18.40	18.51	18.31	18.36	222,762	-0.11(-0.60%)
Aug 26, 2016	18.63	18.70	18.44	18.47	246,715	-0.12(-0.65%)
Aug 25, 2016	18.64	18.70	18.37	18.59	265,720	-0.05(-0.27%)
Aug 24, 2016	19.00	19.00	18.62	18.64	245,105	-0.32(-1.69%)
Aug 23, 2016	18.93	19.01	18.86	18.96	270,898	+0.00(+0.00%)
Aug 22, 2016	18.70	18.96	18.63	18.96	337,919	+0.28(+1.50%)
Aug 19, 2016	18.70	18.77	18.64	18.68	294,435	-0.04(-0.21%)
Aug 18, 2016	18.97	18.97	18.66	18.72	456,795	-0.21(-1.11%)
Aug 17, 2016	18.94	18.98	18.88	18.93	606,992	+0.00(+0.00%)
Aug 16, 2016	18.85	19.05	18.83	18.93	505,157	+0.06(+0.32%)
Aug 15, 2016	19.00	19.00	18.85	18.87	361,240	-0.08(-0.42%)
Aug 12, 2016	18.99	19.01	18.92	18.95	592,433	+0.00(+0.00%)
Aug 11, 2016	18.99	19.00	18.86	18.95	995,768	+0.02(+0.11%)
Aug 10, 2016	18.67	19.00	18.64	18.93	1,034,768	+0.40(+2.16%)
Aug 09, 2016	18.25	18.58	18.18	18.53	418,655	+0.38(+2.09%)
Aug 08, 2016	18.00	18.22	17.75	18.15	856,806	+0.65(+3.71%)
Aug 05, 2016	17.52	17.54	17.44	17.50	210,628	+0.02(+0.11%)
Aug 04, 2016	17.19	17.48	17.16	17.48	299,526	+0.26(+1.51%)
Aug 03, 2016	17.29	17.30	17.18	17.22	235,489	-0.13(-0.75%)
Aug 02, 2016	17.51	17.53	17.31	17.35	200,324	-0.24(-1.36%)
Jul 29, 2016		17.59	17.59	17.59	0	+0.00(+0.00%)
Jul 28, 2016	17.60	17.66	17.48	17.59	172,618	-0.05(-0.28%)
Jul 27, 2016	17.79	17.80	17.53	17.64	170,714	-0.15(-0.84%)
Jul 26, 2016	17.83	17.85	17.74	17.79	194,268	-0.01(-0.06%)
Jul 25, 2016	17.85	17.90	17.68	17.80	127,122	-0.06(-0.34%)
Jul 22, 2016	17.80	17.91	17.79	17.86	265,934	+0.10(+0.56%)
Jul 21, 2016	17.75	17.86	17.60	17.76	184,497	+0.04(+0.23%)
Jul 20, 2016	17.67	17.80	17.62	17.72	223,567	+0.15(+0.85%)
Jul 19, 2016	17.50	17.68	17.47	17.57	366,678	+0.09(+0.51%)
Jul 18, 2016	17.18	17.49	17.15	17.48	361,437	+0.32(+1.86%)
Jul 15, 2016	17.33	17.33	17.15	17.16	263,907	-0.12(-0.69%)
Jul 14, 2016	17.21	17.30	17.09	17.28	106,159	+0.14(+0.82%)
Jul 13, 2016	17.22	17.24	17.08	17.14	153,956	-0.07(-0.41%)
Jul 12, 2016	17.26	17.32	17.19	17.21	166,496	+0.01(+0.06%)
Jul 11, 2016	17.28	17.32	17.18	17.20	137,324	-0.03(-0.17%)
Jul 08, 2016		17.37	17.23	17.23	256,846	+0.01(+0.06%)
Jul 07, 2016	17.26	17.26	17.15	17.22	147,748	+0.00(+0.00%)
Jul 05, 2016	17.18	17.25	17.04	17.22	408,179	+0.06(+0.35%)
Jul 04, 2016	17.22	17.24	17.04	17.16	92,593	+0.06(+0.35%)
Jun 30, 2016		17.10	17.10	17.10	0	+0.02(+0.12%)
Jun 29, 2016	17.00	17.35	17.00	17.08	905,805	+0.13(+0.77%)
Jun 28, 2016	16.94	17.01	16.87	16.95	648,360	+0.10(+0.59%)
Jun 27, 2016	16.73	17.15	16.68	16.85	753,438	+0.09(+0.54%)
Jun 24, 2016	16.40	16.79	16.40	16.76	735,865	-0.08(-0.48%)
Jun 23, 2016	16.85	16.90	16.81	16.84	137,428	+0.07(+0.42%)
Jun 22, 2016	16.60	16.87	16.55	16.77	214,442	+0.22(+1.33%)
Jun 21, 2016	16.45	16.58	16.44	16.55	128,218	+0.03(+0.18%)
Jun 20, 2016	16.35	16.57	16.35	16.52	178,991	+0.32(+1.98%)
Jun 17, 2016	16.65	16.65	16.20	16.20	1,018,963	-0.45(-2.70%)
Jun 16, 2016	16.50	16.65	16.35	16.65	196,961	+0.09(+0.54%)
Jun 15, 2016	16.65	16.65	16.50	16.56	278,268	-0.11(-0.66%)
Jun 14, 2016	16.55	16.74	16.49	16.67	275,625	+0.07(+0.42%)
Jun 13, 2016	16.36	16.60	16.36	16.60	390,216	+0.18(+1.10%)
Jun 10, 2016	16.40	16.48	16.27	16.42	124,869	-0.03(-0.18%)
Jun 09, 2016	16.46	16.55	16.42	16.45	145,483	-0.06(-0.36%)
Jun 08, 2016	16.60	16.60	16.44	16.51	202,689	-0.04(-0.24%)
Jun 07, 2016	16.49	16.62	16.48	16.55	189,726	+0.09(+0.55%)
Jun 06, 2016	16.55	16.55	16.42	16.46	203,977	-0.03(-0.18%)
Jun 03, 2016	16.48	16.55	16.42	16.49	241,294	+0.02(+0.12%)
Jun 02, 2016	16.55	16.59	16.45	16.47	109,645	-0.09(-0.54%)

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.