Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.38	16.38	16.20	16.26	8,867,525	-0.21(-1.25%)
Aug 30, 2016	16.61	16.66	16.44	16.46	5,549,471	-0.08(-0.49%)
Aug 29, 2016	16.38	16.56	16.37	16.54	5,127,379	+0.07(+0.44%)
Aug 26, 2016	16.57	16.82	16.40	16.47	11,862,650	-0.18(-1.08%)
Aug 25, 2016	16.55	16.66	16.52	16.65	5,861,034	+0.08(+0.49%)
Aug 24, 2016	16.54	16.61	16.46	16.57	7,997,079	-0.15(-0.91%)
Aug 23, 2016	16.70	16.86	16.67	16.72	7,869,493	+0.14(+0.87%)
Aug 22, 2016	16.62	16.71	16.56	16.58	8,350,846	-0.17(-1.02%)
Aug 19, 2016	16.82	16.82	16.71	16.75	6,838,855	-0.18(-1.06%)
Aug 18, 2016	16.86	17.01	16.81	16.93	7,415,536	-0.03(-0.16%)
Aug 17, 2016	16.88	16.98	16.74	16.96	6,327,225	-0.01(-0.05%)
Aug 16, 2016	16.91	17.00	16.82	16.96	6,074,371	-0.04(-0.26%)
Aug 15, 2016	16.91	17.03	16.88	17.01	9,717,362	+0.39(+2.32%)
Aug 12, 2016	16.65	16.68	16.53	16.62	6,831,204	-0.05(-0.32%)
Aug 11, 2016	16.46	16.69	16.44	16.68	12,286,082	+0.32(+1.97%)
Aug 10, 2016	16.63	16.70	16.34	16.35	10,749,794	-0.20(-1.19%)
Aug 09, 2016	16.51	16.66	16.50	16.55	5,753,643	+0.02(+0.11%)
Aug 08, 2016	16.53	16.61	16.51	16.53	6,466,862	+0.18(+1.10%)
Aug 05, 2016	16.21	16.35	16.19	16.35	6,350,362	+0.09(+0.55%)
Aug 04, 2016	15.91	16.27	15.90	16.26	9,959,422	+0.26(+1.63%)
Aug 03, 2016	15.61	16.04	15.59	16.00	14,112,042	+0.34(+2.18%)
Aug 02, 2016	15.88	15.91	15.58	15.66	6,368,677	-0.12(-0.74%)
Aug 01, 2016	16.07	16.09	15.77	15.78	13,336,823	-0.39(-2.44%)
Jul 29, 2016	16.02	16.22	15.91	16.18	9,131,896	+0.13(+0.78%)
Jul 28, 2016	16.04	16.07	15.91	16.05	4,828,673	+0.07(+0.45%)
Jul 27, 2016	16.07	16.11	15.81	15.98	8,410,777	-0.07(-0.45%)
Jul 26, 2016	15.83	16.05	15.82	16.05	6,690,361	+0.09(+0.56%)
Jul 25, 2016	16.18	16.18	15.93	15.96	10,436,904	-0.28(-1.71%)
Jul 22, 2016	16.18	16.26	16.12	16.24	4,316,580	+0.08(+0.50%)
Jul 21, 2016	16.34	16.37	16.15	16.16	5,541,005	-0.13(-0.83%)
Jul 20, 2016	16.13	16.36	16.10	16.29	5,696,346	+0.08(+0.50%)
Jul 19, 2016	16.49	16.52	16.17	16.21	10,352,441	-0.37(-2.22%)
Jul 18, 2016	16.35	16.58	16.34	16.58	6,851,701	+0.15(+0.93%)
Jul 15, 2016	16.45	16.47	16.29	16.43	6,441,291	-0.07(-0.44%)
Jul 14, 2016	16.35	16.53	16.34	16.50	12,688,920	+0.30(+1.83%)
Jul 13, 2016	16.31	16.34	16.05	16.20	10,181,924	-0.11(-0.66%)
Jul 12, 2016	16.19	16.36	16.16	16.31	11,416,195	+0.39(+2.48%)
Jul 11, 2016	15.93	16.03	15.89	15.91	5,817,818	+0.07(+0.45%)
Jul 08, 2016	15.68	15.87	15.39	15.84	12,513,410	+0.46(+2.97%)
Jul 07, 2016	15.77	15.82	15.35	15.39	12,672,963	-0.32(-2.06%)
Jul 06, 2016	15.39	15.73	15.38	15.71	7,683,878	+0.12(+0.75%)
Jul 05, 2016	15.62	15.65	15.50	15.59	11,959,376	-0.27(-1.70%)
Jul 01, 2016	15.72	15.86	15.86	15.86	8,659,305	+0.23(+1.49%)
Jun 30, 2016	15.51	15.74	15.48	15.63	11,882,357	-0.03(-0.17%)
Jun 29, 2016	15.48	15.72	15.47	15.65	13,518,362	+0.33(+2.17%)
Jun 28, 2016	15.13	15.33	15.08	15.32	16,763,486	+0.49(+3.33%)
Jun 27, 2016	14.95	14.97	14.69	14.83	12,026,890	-0.21(-1.37%)
Jun 24, 2016	15.12	15.39	15.02	15.04	29,625,950	-0.97(-6.05%)
Jun 23, 2016	15.68	16.01	15.65	16.00	21,410,828	+0.60(+3.90%)
Jun 22, 2016	15.64	15.71	15.39	15.40	14,075,325	-0.40(-2.55%)
Jun 21, 2016	15.59	15.89	15.55	15.81	6,965,553	+0.10(+0.63%)
Jun 20, 2016	15.67	15.78	15.64	15.71	15,078,102	+0.33(+2.16%)
Jun 17, 2016	15.31	15.42	15.20	15.38	16,135,809	+0.32(+2.15%)
Jun 16, 2016	15.00	15.18	14.82	15.05	13,283,326	-0.21(-1.35%)
Jun 15, 2016	15.18	15.43	15.16	15.26	12,682,430	+0.17(+1.13%)
Jun 14, 2016	15.12	15.21	14.93	15.09	21,429,880	-0.13(-0.88%)
Jun 13, 2016	15.22	15.41	15.22	15.22	9,091,429	-0.19(-1.22%)
Jun 10, 2016	15.66	15.66	15.40	15.41	15,998,456	-0.54(-3.37%)
Jun 09, 2016	15.98	16.04	15.90	15.95	12,249,044	-0.31(-1.93%)
Jun 08, 2016	16.14	16.27	16.09	16.26	8,931,262	+0.25(+1.57%)
Jun 07, 2016	15.82	16.03	15.81	16.01	11,704,970	+0.37(+2.35%)
Jun 06, 2016	15.53	15.65	15.43	15.65	10,656,617	+0.33(+2.17%)
Jun 03, 2016	15.14	15.41	15.06	15.31	13,835,986	+0.27(+1.79%)
Jun 02, 2016	14.77	15.09	14.75	15.04	7,395,640	+0.06(+0.42%)

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.