Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	14.64	14.64	14.55	14.60	332,621	-0.48(-3.18%)
Aug 30, 2016	15.16	15.21	15.06	15.08	105,904	-0.25(-1.63%)
Aug 29, 2016	15.32	15.41	15.25	15.33	122,487	-0.03(-0.20%)
Aug 26, 2016	15.37	15.52	15.22	15.36	198,673	+0.08(+0.52%)
Aug 25, 2016	15.40	15.40	15.24	15.28	95,951	-0.30(-1.95%)
Aug 24, 2016	15.57	15.74	15.57	15.58	100,058	-0.19(-1.18%)
Aug 23, 2016	15.84	15.84	15.70	15.77	82,824	+0.41(+2.68%)
Aug 22, 2016	15.43	15.43	15.33	15.36	52,147	-0.04(-0.27%)
Aug 19, 2016	15.35	15.49	15.35	15.40	120,168	-0.40(-2.53%)
Aug 18, 2016	15.71	15.86	15.70	15.80	68,962	-0.24(-1.50%)
Aug 17, 2016	15.92	16.06	15.89	16.04	127,008	+0.24(+1.52%)
Aug 16, 2016	15.92	15.92	15.79	15.80	103,173	-0.20(-1.25%)
Aug 15, 2016	15.92	16.08	15.92	16.00	117,822	+0.11(+0.69%)
Aug 12, 2016	15.86	15.92	15.84	15.89	89,954	-0.00(-0.03%)
Aug 11, 2016	15.87	15.94	15.77	15.89	54,531	+0.11(+0.66%)
Aug 10, 2016	15.80	15.91	15.79	15.79	76,508	+0.06(+0.38%)
Aug 09, 2016	15.73	15.85	15.67	15.73	39,681	-0.03(-0.16%)
Aug 08, 2016	15.73	15.88	15.73	15.76	52,636	-0.23(-1.44%)
Aug 05, 2016	16.09	16.09	15.86	15.98	73,972	+0.16(+1.04%)
Aug 04, 2016	15.79	15.89	15.75	15.82	67,876	-0.29(-1.80%)
Aug 03, 2016	16.04	16.13	15.94	16.11	112,103	+0.21(+1.32%)
Aug 02, 2016	15.88	16.20	15.60	15.90	126,053	+0.35(+2.25%)
Aug 01, 2016	15.48	15.64	15.29	15.55	126,673	+0.40(+2.64%)
Jul 29, 2016	15.13	15.23	15.06	15.15	50,795	+0.11(+0.73%)
Jul 28, 2016	14.98	15.15	14.80	15.04	76,160	-0.07(-0.46%)
Jul 27, 2016	15.17	15.30	15.01	15.11	88,493	-0.31(-2.01%)
Jul 26, 2016	15.31	15.61	15.27	15.42	98,757	+0.42(+2.80%)
Jul 25, 2016	15.03	15.10	14.95	15.00	107,411	-0.22(-1.45%)
Jul 22, 2016	15.23	15.34	15.12	15.22	70,814	+0.29(+1.94%)
Jul 21, 2016	14.79	14.93	14.75	14.93	106,069	-0.36(-2.35%)
Jul 20, 2016	15.27	15.37	15.19	15.29	139,200	+0.40(+2.69%)
Jul 19, 2016	14.76	14.97	14.76	14.89	143,367	+0.10(+0.68%)
Jul 18, 2016	14.81	14.90	14.76	14.79	81,135	-0.03(-0.20%)
Jul 15, 2016	14.75	14.84	14.75	14.82	315,938	-0.38(-2.50%)
Jul 14, 2016	15.22	15.28	15.17	15.20	94,977	-0.10(-0.65%)
Jul 13, 2016	15.25	15.31	15.22	15.30	166,218	-0.35(-2.24%)
Jul 12, 2016	15.65	15.93	15.65	15.65	91,256	-0.02(-0.13%)
Jul 11, 2016	15.64	15.73	15.64	15.67	69,999	-0.08(-0.51%)
Jul 08, 2016		15.86	15.86	15.75	97,126	-0.11(-0.69%)
Jul 07, 2016	15.96	15.96	15.70	15.86	118,130	+0.01(+0.06%)
Jul 05, 2016	15.74	15.98	15.74	15.85	116,630	+0.41(+2.66%)
Jul 01, 2016		15.44	15.44	15.44	0	+0.30(+1.98%)
Jun 30, 2016	15.03	15.18	14.97	15.14	110,768	+0.02(+0.13%)
Jun 29, 2016	15.02	15.14	15.02	15.12	261,903	+0.05(+0.37%)
Jun 28, 2016	15.03	15.23	14.99	15.06	136,086	+0.24(+1.65%)
Jun 27, 2016	14.88	14.88	14.67	14.82	237,908	+0.65(+4.59%)
Jun 24, 2016	14.37	14.37	13.94	14.17	80,526	-0.61(-4.13%)
Jun 23, 2016	14.85	14.85	14.70	14.78	187,200	-0.25(-1.66%)
Jun 22, 2016	14.95	15.11	14.95	15.03	84,637	+0.20(+1.35%)
Jun 21, 2016	14.87	14.94	14.77	14.83	113,395	+0.30(+2.06%)
Jun 20, 2016	14.70	14.70	14.41	14.53	165,327	+0.13(+0.90%)
Jun 17, 2016	14.22	14.40	14.20	14.40	71,965	+0.43(+3.08%)
Jun 16, 2016	13.88	14.01	13.81	13.97	68,012	+0.01(+0.06%)
Jun 15, 2016	14.03	14.06	13.91	13.96	177,850	-0.02(-0.16%)
Jun 14, 2016	13.87	14.12	13.87	13.98	79,474	-0.01(-0.07%)
Jun 13, 2016	14.00	14.10	13.97	13.99	54,911	-0.34(-2.37%)
Jun 10, 2016	14.31	14.43	14.29	14.34	77,473	-0.15(-1.07%)
Jun 09, 2016	14.33	14.53	14.31	14.49	91,361	-0.12(-0.82%)
Jun 08, 2016	14.47	14.65	14.47	14.61	110,678	+0.01(+0.07%)
Jun 07, 2016	14.64	14.79	14.51	14.60	59,035	-0.12(-0.85%)
Jun 06, 2016	14.50	14.76	14.50	14.72	230,802	+0.12(+0.82%)
Jun 03, 2016	14.35	14.70	14.35	14.61	153,240	+0.19(+1.28%)
Jun 02, 2016	14.32	14.42	14.25	14.42	210,246	+0.03(+0.21%)

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.