Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	15.51	15.51	15.27	15.44	569,107	-0.10(-0.67%)
Aug 30, 2016	15.73	15.84	15.51	15.54	205,139	-0.15(-0.97%)
Aug 29, 2016	15.64	15.71	15.55	15.70	209,821	-0.03(-0.18%)
Aug 26, 2016	15.78	15.92	15.57	15.72	227,251	-0.04(-0.24%)
Aug 25, 2016	15.65	15.76	15.53	15.76	302,166	+0.06(+0.36%)
Aug 24, 2016	15.74	15.89	15.63	15.70	352,178	-0.12(-0.78%)
Aug 23, 2016	15.87	16.05	15.77	15.83	555,597	-0.06(-0.36%)
Aug 22, 2016	15.96	15.96	15.73	15.89	479,344	-0.20(-1.24%)
Aug 19, 2016	16.29	16.31	16.01	16.09	582,765	-0.28(-1.69%)
Aug 18, 2016	16.40	16.43	16.14	16.36	494,318	+0.02(+0.12%)
Aug 17, 2016	16.34	16.41	16.16	16.34	898,394	+0.01(+0.06%)
Aug 16, 2016	16.12	16.36	16.11	16.33	603,370	+0.13(+0.82%)
Aug 15, 2016	16.09	16.20	15.99	16.20	307,692	+0.21(+1.31%)
Aug 12, 2016	16.09	16.19	15.96	15.99	476,634	+0.00(+0.00%)
Aug 11, 2016	15.73	16.04	15.70	15.99	195,002	+0.29(+1.88%)
Aug 10, 2016	15.92	15.98	15.57	15.70	683,738	-0.25(-1.55%)
Aug 09, 2016	16.16	16.26	15.85	15.94	160,711	-0.16(-1.00%)
Aug 08, 2016	16.13	16.35	16.08	16.10	394,575	+0.01(+0.06%)
Aug 05, 2016	16.26	16.34	16.06	16.09	423,054	-0.08(-0.47%)
Aug 04, 2016	15.61	16.18	15.58	16.17	490,887	+0.45(+2.89%)
Aug 03, 2016	15.40	15.74	15.12	15.72	1,423,610	+0.34(+2.21%)
Aug 02, 2016	15.69	15.89	15.10	15.38	1,064,442	-0.07(-0.43%)
Aug 01, 2016	16.09	16.55	15.18	15.44	2,265,614	-0.36(-2.27%)
Jul 29, 2016	15.44	15.89	15.41	15.80	810,218	+0.27(+1.77%)
Jul 28, 2016	15.80	15.88	15.51	15.53	463,779	-0.33(-2.09%)
Jul 27, 2016	16.07	16.18	15.76	15.86	3,167,841	-0.16(-1.00%)
Jul 26, 2016	16.00	16.24	15.94	16.02	359,347	-0.12(-0.76%)
Jul 25, 2016	16.48	16.51	16.09	16.14	923,296	-0.42(-2.51%)
Jul 22, 2016	16.33	16.57	16.21	16.56	372,583	+0.19(+1.16%)
Jul 21, 2016	16.18	16.41	16.09	16.37	966,743	-0.03(-0.17%)
Jul 20, 2016	16.46	16.51	16.24	16.40	342,767	-0.12(-0.74%)
Jul 19, 2016	16.50	16.53	16.26	16.52	536,506	+0.05(+0.29%)
Jul 18, 2016	16.31	16.55	16.27	16.47	193,244	+0.09(+0.58%)
Jul 15, 2016	16.35	16.55	16.26	16.38	372,057	+0.02(+0.12%)
Jul 14, 2016	16.40	16.54	16.30	16.36	564,308	-0.02(-0.12%)
Jul 13, 2016	16.55	16.68	16.14	16.38	519,240	-0.27(-1.65%)
Jul 12, 2016	16.58	16.99	16.47	16.65	715,337	+0.43(+2.68%)
Jul 11, 2016	16.41	16.57	16.18	16.22	440,945	-0.21(-1.27%)
Jul 08, 2016		16.50	16.26	16.43	391,045	+0.17(+1.05%)
Jul 07, 2016	16.28	16.44	16.15	16.26	586,704	+0.04(+0.23%)
Jul 06, 2016				16.22	666,382	+0.12(+0.76%)
Jul 05, 2016	16.41	16.41	15.91	16.09	277,968	-0.37(-2.24%)
Jul 01, 2016		16.46	16.46	16.46	0	-0.04(-0.23%)
Jun 30, 2016	16.49	16.61	16.40	16.50	667,456	-0.01(-0.06%)
Jun 29, 2016	16.41	16.67	16.41	16.51	1,311,521	+0.17(+1.04%)
Jun 28, 2016	16.36	16.57	16.16	16.34	665,191	+0.27(+1.71%)
Jun 27, 2016	16.55	16.65	15.94	16.07	895,057	-0.57(-3.41%)
Jun 24, 2016	16.49	16.93	16.43	16.63	988,667	-0.30(-1.79%)
Jun 23, 2016	16.85	16.99	16.79	16.94	666,987	+0.17(+1.02%)
Jun 22, 2016	17.09	17.11	16.77	16.77	766,095	-0.32(-1.88%)
Jun 21, 2016	16.89	17.17	16.87	17.09	1,147,550	+0.13(+0.78%)
Jun 20, 2016	16.62	17.04	16.55	16.96	1,024,878	+0.45(+2.75%)
Jun 17, 2016	16.39	16.61	16.29	16.50	2,487,511	+0.15(+0.93%)
Jun 16, 2016	16.18	16.44	15.96	16.35	711,469	+0.06(+0.35%)
Jun 15, 2016	15.94	16.43	15.88	16.29	909,135	+0.30(+1.89%)
Jun 14, 2016	15.83	16.09	15.53	15.99	1,819,196	+0.11(+0.71%)
Jun 13, 2016	15.82	15.99	15.74	15.88	811,724	-0.07(-0.42%)
Jun 10, 2016	16.40	16.55	15.92	15.94	1,491,188	-0.61(-3.66%)
Jun 09, 2016	16.52	16.70	16.41	16.55	702,817	-0.11(-0.68%)
Jun 08, 2016	17.08	17.09	16.62	16.66	665,401	-0.26(-1.56%)
Jun 07, 2016	16.92	17.11	16.92	16.93	1,361,026	+0.04(+0.22%)
Jun 06, 2016	16.75	16.93	16.69	16.89	789,571	+0.22(+1.30%)
Jun 03, 2016	16.77	16.83	16.53	16.67	341,427	-0.13(-0.79%)
Jun 02, 2016	16.66	16.86	16.53	16.80	712,631	-0.03(-0.17%)

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.