Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.98	22.99	22.90	22.96	635,882	+0.12(+0.52%)
Aug 30, 2016	22.89	22.89	22.80	22.84	731,071	-0.05(-0.20%)
Aug 29, 2016	22.77	22.92	22.73	22.89	1,497,409	+0.16(+0.68%)
Aug 26, 2016	22.89	23.00	22.67	22.73	1,085,843	-0.16(-0.68%)
Aug 25, 2016	22.93	22.94	22.84	22.89	796,793	-0.16(-0.67%)
Aug 24, 2016	23.09	23.10	23.00	23.04	762,375	-0.12(-0.51%)
Aug 23, 2016	23.28	23.31	23.16	23.16	449,523	+0.01(+0.04%)
Aug 22, 2016	23.16	23.19	23.10	23.15	1,130,471	-0.14(-0.59%)
Aug 19, 2016	23.25	23.35	23.22	23.29	992,467	-0.15(-0.62%)
Aug 18, 2016	23.38	23.44	23.31	23.43	796,241	+0.02(+0.08%)
Aug 17, 2016	23.50	23.53	23.35	23.41	1,753,105	-0.24(-1.00%)
Aug 16, 2016	23.71	23.74	23.60	23.65	2,592,472	-0.10(-0.42%)
Aug 15, 2016	23.56	23.79	23.55	23.75	4,066,064	+0.90(+3.96%)
Aug 12, 2016	22.84	22.90	22.79	22.85	1,170,670	+0.42(+1.87%)
Aug 11, 2016	22.39	22.48	22.34	22.43	947,189	+0.02(+0.08%)
Aug 10, 2016	22.48	22.51	22.38	22.41	561,116	-0.14(-0.61%)
Aug 09, 2016	22.52	22.55	22.47	22.55	791,179	+0.26(+1.19%)
Aug 08, 2016	22.26	22.38	22.26	22.28	510,080	+0.14(+0.62%)
Aug 05, 2016	22.14	22.16	22.10	22.15	595,224	+0.04(+0.17%)
Aug 04, 2016	22.06	22.13	22.02	22.11	428,830	+0.05(+0.21%)
Aug 03, 2016	21.98	22.06	21.96	22.06	626,170	+0.11(+0.50%)
Aug 02, 2016	21.87	21.97	21.87	21.95	725,115	+0.18(+0.84%)
Aug 01, 2016	21.91	21.99	21.76	21.77	1,034,454	-0.40(-1.81%)
Jul 29, 2016	22.07	22.22	22.06	22.17	735,636	-0.04(-0.16%)
Jul 28, 2016	22.12	22.23	22.12	22.21	411,558	+0.10(+0.45%)
Jul 27, 2016	22.14	22.16	22.05	22.11	1,678,143	-0.46(-2.02%)
Jul 26, 2016	22.52	22.62	22.46	22.57	1,424,154	+0.40(+1.81%)
Jul 25, 2016	22.29	22.34	22.16	22.16	407,531	-0.05(-0.25%)
Jul 22, 2016	22.18	22.25	22.17	22.22	749,682	-0.10(-0.45%)
Jul 21, 2016	22.39	22.41	22.31	22.32	420,694	-0.03(-0.12%)
Jul 20, 2016	22.31	22.31	22.25	22.35	485,005	+0.18(+0.82%)
Jul 19, 2016	22.27	22.27	22.16	22.16	431,847	-0.16(-0.70%)
Jul 18, 2016	22.33	22.38	22.18	22.32	822,213	-0.16(-0.69%)
Jul 15, 2016	22.53	22.53	22.43	22.47	1,203,718	-0.09(-0.40%)
Jul 14, 2016	22.59	22.60	22.54	22.57	937,234	-0.08(-0.36%)
Jul 13, 2016	22.70	22.71	22.55	22.65	1,870,681	+0.02(+0.08%)
Jul 12, 2016	22.47	22.68	22.47	22.63	1,564,295	+0.65(+2.95%)
Jul 11, 2016	21.93	21.98	21.89	21.98	1,107,709	-0.03(-0.12%)
Jul 08, 2016	21.88	22.03	21.87	22.01	868,277	+0.14(+0.63%)
Jul 07, 2016	21.97	21.99	21.84	21.87	686,283	-0.12(-0.54%)
Jul 06, 2016	21.82	21.99	21.78	21.99	1,168,768	+0.23(+1.05%)
Jul 05, 2016	21.68	21.86	21.68	21.76	1,127,565	+0.23(+1.06%)
Jul 01, 2016	21.59	21.53	21.53	21.53	797,716	-0.16(-0.72%)
Jun 30, 2016	21.63	21.69	21.54	21.69	722,276	+0.00(+0.00%)
Jun 29, 2016	21.53	21.71	21.51	21.69	1,171,393	+0.33(+1.54%)
Jun 28, 2016	21.41	21.42	21.25	21.36	903,445	+0.26(+1.25%)
Jun 27, 2016	21.15	21.19	21.00	21.10	1,791,196	+0.17(+0.83%)
Jun 24, 2016	21.00	21.35	20.90	20.92	2,510,691	-0.79(-3.62%)
Jun 23, 2016	21.53	21.72	21.50	21.71	1,022,744	+0.13(+0.59%)
Jun 22, 2016	21.54	21.67	21.53	21.58	1,248,318	+0.26(+1.24%)
Jun 21, 2016	21.37	21.41	21.29	21.32	569,911	-0.11(-0.51%)
Jun 20, 2016	21.39	21.56	21.39	21.42	1,387,605	+0.04(+0.17%)
Jun 17, 2016	21.25	21.41	21.21	21.39	1,264,649	+0.14(+0.64%)
Jun 16, 2016	21.06	21.29	20.98	21.25	1,148,469	+0.12(+0.56%)
Jun 15, 2016	21.18	21.25	21.11	21.13	3,418,568	+0.05(+0.22%)
Jun 14, 2016	20.96	21.10	20.90	21.09	2,000,513	+0.27(+1.32%)
Jun 13, 2016	20.84	20.98	20.81	20.81	2,000,563	-0.52(-2.46%)
Jun 10, 2016	21.44	21.45	21.28	21.34	1,650,494	-0.41(-1.87%)
Jun 09, 2016	21.73	21.75	21.55	21.74	806,277	-0.08(-0.38%)
Jun 08, 2016	21.84	21.89	21.78	21.83	1,067,026	-0.16(-0.71%)
Jun 07, 2016	22.05	22.07	21.98	21.98	1,334,796	-0.11(-0.50%)
Jun 06, 2016	21.95	22.16	21.95	22.09	1,148,781	-0.08(-0.37%)
Jun 03, 2016	22.00	22.18	22.00	22.17	1,438,197	+0.25(+1.12%)
Jun 02, 2016	21.78	21.95	21.74	21.93	1,537,553	+0.20(+0.92%)

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.