Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.83	16.93	15.89	15.99	1,803,886	-0.94(-5.57%)
Aug 30, 2016	17.53	17.73	16.78	16.93	957,689	-0.74(-4.21%)
Aug 29, 2016	17.48	17.68	17.33	17.68	763,937	+0.00(+0.00%)
Aug 26, 2016	18.12	18.74	17.28	17.68	1,884,674	-0.05(-0.28%)
Aug 25, 2016	17.78	18.37	17.53	17.73	1,502,500	-0.40(-2.19%)
Aug 24, 2016	19.22	19.32	17.88	18.12	1,581,009	-1.39(-7.12%)
Aug 23, 2016	20.31	20.36	19.46	19.51	862,630	-0.65(-3.20%)
Aug 22, 2016	20.16	20.31	19.94	20.16	850,832	-0.40(-1.93%)
Aug 19, 2016	20.76	21.05	20.36	20.56	911,820	-0.65(-3.04%)
Aug 18, 2016	21.45	21.55	20.66	21.20	1,217,902	-0.10(-0.47%)
Aug 17, 2016	20.90	21.75	20.41	21.30	1,719,613	+0.20(+0.94%)
Aug 16, 2016	21.15	21.38	20.95	21.10	952,227	+0.15(+0.71%)
Aug 15, 2016	21.05	21.40	20.80	20.95	969,301	+0.15(+0.72%)
Aug 12, 2016	21.05	21.20	20.76	20.80	979,406	+0.10(+0.48%)
Aug 11, 2016	20.80	21.13	20.51	20.71	907,303	+0.05(+0.24%)
Aug 10, 2016	21.10	21.40	20.56	20.66	992,880	+0.55(+2.72%)
Aug 09, 2016	20.16	20.45	19.91	20.11	553,639	+0.20(+1.00%)
Aug 08, 2016	19.81	20.36	19.66	19.91	587,247	+0.10(+0.50%)
Aug 05, 2016	19.96	20.06	19.51	19.81	1,342,411	-0.60(-2.92%)
Aug 04, 2016	20.26	20.66	20.21	20.41	1,111,803	+0.30(+1.48%)
Aug 03, 2016	20.51	20.61	19.81	20.11	1,312,313	-0.40(-1.94%)
Aug 02, 2016	20.90	21.25	20.46	20.51	1,410,017	+0.20(+0.98%)
Aug 01, 2016	20.36	20.56	20.01	20.31	1,177,124	+0.00(+0.00%)
Jul 29, 2016	21.60	21.80	20.21	20.31	1,764,659	-1.04(-4.88%)
Jul 28, 2016	21.55	21.75	20.85	21.35	819,290	+0.05(+0.23%)
Jul 27, 2016	20.80	21.50	20.01	21.30	1,040,622	+0.94(+4.63%)
Jul 26, 2016	20.41	20.63	20.01	20.36	765,137	+0.25(+1.23%)
Jul 25, 2016	21.05	21.10	19.86	20.11	1,202,054	-1.34(-6.25%)
Jul 22, 2016	21.35	21.95	21.10	21.45	1,080,324	-0.60(-2.70%)
Jul 21, 2016	21.55	22.54	21.45	22.05	982,291	+0.60(+2.78%)
Jul 20, 2016	22.54	22.69	21.25	21.45	1,390,639	-1.84(-7.89%)
Jul 19, 2016	23.93	24.23	23.19	23.29	788,672	-0.84(-3.50%)
Jul 18, 2016	23.98	24.23	23.51	24.13	982,847	+0.05(+0.21%)
Jul 15, 2016	24.03	24.83	23.93	24.08	1,043,525	-0.25(-1.02%)
Jul 14, 2016	24.03	24.48	23.88	24.33	839,730	-0.30(-1.21%)
Jul 13, 2016	24.78	24.93	24.18	24.63	887,955	+0.25(+1.02%)
Jul 12, 2016	24.83	25.03	24.08	24.38	1,198,971	-0.60(-2.39%)
Jul 11, 2016	24.63	25.47	24.38	24.98	1,437,270	-0.05(-0.20%)
Jul 08, 2016	23.98	25.12	23.88	25.03	1,122,083	+1.14(+4.78%)
Jul 07, 2016	24.83	24.88	23.83	23.88	1,182,599	-1.14(-4.56%)
Jul 06, 2016	24.73	25.17	24.18	25.03	1,829,114	+0.89(+3.70%)
Jul 05, 2016	24.28	24.68	23.54	24.13	1,704,498	+0.74(+3.18%)
Jul 01, 2016	22.79	23.39	23.39	23.39	1,104,946	+1.04(+4.67%)
Jun 30, 2016	22.59	22.59	21.76	22.34	982,910	+0.00(+0.00%)
Jun 29, 2016	21.80	22.69	21.57	22.34	1,272,567	+0.94(+4.41%)
Jun 28, 2016	21.75	22.23	21.35	21.40	1,336,921	-0.79(-3.58%)
Jun 27, 2016	22.59	22.64	21.15	22.20	2,188,100	+0.35(+1.59%)
Jun 24, 2016	22.84	22.99	21.27	21.85	2,024,498	+0.99(+4.76%)
Jun 23, 2016	21.25	21.38	20.78	20.85	982,206	-0.50(-2.33%)
Jun 22, 2016	20.61	21.40	20.13	21.35	1,454,182	+0.94(+4.62%)
Jun 21, 2016	20.61	20.80	20.16	20.41	860,099	-0.55(-2.61%)
Jun 20, 2016	20.26	21.35	20.01	20.95	1,069,006	+0.25(+1.20%)
Jun 17, 2016	21.00	21.20	19.96	20.71	6,611,056	+0.00(+0.00%)
Jun 16, 2016	22.25	22.34	20.48	20.71	1,594,960	-0.74(-3.47%)
Jun 15, 2016	20.71	21.65	20.46	21.45	1,770,910	+0.74(+3.60%)
Jun 14, 2016	22.25	22.34	20.46	20.71	2,321,232	-1.39(-6.29%)
Jun 13, 2016	22.79	23.21	21.70	22.10	1,450,114	-0.05(-0.22%)
Jun 10, 2016	23.19	23.62	22.05	22.15	1,472,642	-0.79(-3.46%)
Jun 09, 2016	23.19	23.24	22.54	22.94	1,639,457	-0.30(-1.28%)
Jun 08, 2016	23.98	24.38	23.14	23.24	1,730,728	+0.20(+0.86%)
Jun 07, 2016	23.59	23.91	22.99	23.04	1,218,121	-0.60(-2.52%)
Jun 06, 2016	23.54	23.83	22.89	23.64	1,149,684	+0.45(+1.93%)
Jun 03, 2016	22.74	23.49	22.64	23.19	2,264,674	+1.89(+8.86%)
Jun 02, 2016	21.10	21.80	20.66	21.30	1,276,772	+0.15(+0.70%)

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.