Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	20.06	20.07	19.91	20.02	237,097	-0.06(-0.32%)
Aug 30, 2016	20.14	20.16	20.00	20.08	364,754	-0.06(-0.29%)
Aug 29, 2016	20.04	20.18	20.04	20.14	273,687	+0.14(+0.68%)
Aug 26, 2016	20.15	20.28	19.90	20.00	302,485	-0.13(-0.64%)
Aug 25, 2016	19.97	20.14	19.93	20.13	268,452	+0.14(+0.68%)
Aug 24, 2016	20.13	20.13	19.96	19.99	399,089	-0.15(-0.76%)
Aug 23, 2016	20.09	20.21	20.07	20.15	212,005	+0.13(+0.65%)
Aug 22, 2016	19.95	20.02	19.87	20.02	383,202	+0.05(+0.27%)
Aug 19, 2016	19.97	19.98	19.88	19.96	306,365	-0.03(-0.17%)
Aug 18, 2016	19.88	20.02	19.86	20.00	250,167	+0.14(+0.71%)
Aug 17, 2016	19.86	19.89	19.71	19.85	247,013	+0.00(+0.01%)
Aug 16, 2016	20.00	20.00	19.85	19.85	316,358	-0.18(-0.89%)
Aug 15, 2016	19.92	20.09	19.92	20.03	233,086	+0.14(+0.71%)
Aug 12, 2016	19.91	19.99	19.83	19.89	347,089	-0.05(-0.23%)
Aug 11, 2016	19.93	19.98	19.87	19.93	268,912	+0.07(+0.38%)
Aug 10, 2016	19.94	19.97	19.81	19.86	270,501	-0.06(-0.31%)
Aug 09, 2016	19.97	19.98	19.89	19.92	263,836	-0.05(-0.23%)
Aug 08, 2016	19.97	20.04	19.91	19.97	282,566	-0.01(-0.04%)
Aug 05, 2016	19.82	20.02	19.79	19.97	300,187	+0.24(+1.22%)
Aug 04, 2016	19.76	19.82	19.71	19.73	346,965	-0.03(-0.18%)
Aug 03, 2016	19.67	19.78	19.58	19.77	400,859	+0.07(+0.34%)
Aug 02, 2016	19.93	19.96	19.67	19.70	524,198	-0.23(-1.15%)
Aug 01, 2016	19.99	20.01	19.83	19.93	667,681	-0.05(-0.24%)
Jul 29, 2016	19.87	20.08	19.83	19.98	422,743	+0.11(+0.54%)
Jul 28, 2016	19.92	19.93	19.80	19.87	462,646	-0.07(-0.37%)
Jul 27, 2016	20.05	20.08	19.84	19.95	611,071	-0.06(-0.32%)
Jul 26, 2016	19.93	20.05	19.89	20.01	1,330,413	+0.09(+0.46%)
Jul 25, 2016	19.93	19.98	19.85	19.92	313,521	-0.04(-0.18%)
Jul 22, 2016	19.83	20.00	19.81	19.96	386,009	+0.12(+0.62%)
Jul 21, 2016	19.89	19.97	19.79	19.83	983,197	-0.03(-0.16%)
Jul 20, 2016	19.82	19.93	19.70	19.87	656,083	+0.07(+0.34%)
Jul 19, 2016	19.90	19.91	19.76	19.80	400,713	-0.13(-0.65%)
Jul 18, 2016	19.88	19.98	19.82	19.93	411,372	+0.03(+0.17%)
Jul 15, 2016	19.98	19.98	19.82	19.90	500,679	+0.04(+0.21%)
Jul 14, 2016	20.04	20.04	19.84	19.85	719,377	-0.02(-0.09%)
Jul 13, 2016	19.96	19.96	19.79	19.87	351,314	-0.00(-0.01%)
Jul 12, 2016	19.77	19.97	19.74	19.87	318,893	+0.22(+1.12%)
Jul 11, 2016	19.51	19.67	19.48	19.65	448,401	+0.23(+1.19%)
Jul 08, 2016	19.15	19.44	19.00	19.42	318,029	+0.43(+2.24%)
Jul 07, 2016	19.07	19.17	18.90	19.00	349,100	-0.03(-0.14%)
Jul 06, 2016	18.87	19.05	18.82	19.02	1,081,257	+0.07(+0.38%)
Jul 05, 2016	19.13	19.13	18.85	18.95	489,373	-0.20(-1.03%)
Jul 01, 2016	19.06	19.15	19.15	19.15	496,127	+0.08(+0.43%)
Jun 30, 2016	18.73	19.07	18.63	19.07	271,975	+0.40(+2.12%)
Jun 29, 2016	18.48	18.70	18.45	18.67	780,731	+0.39(+2.11%)
Jun 28, 2016	18.22	18.37	18.22	18.28	440,095	+0.21(+1.16%)
Jun 27, 2016	18.37	18.37	17.97	18.07	416,920	-0.46(-2.50%)
Jun 24, 2016	18.52	18.74	18.44	18.54	668,467	-0.62(-3.22%)
Jun 23, 2016	18.98	19.15	18.98	19.15	228,801	+0.38(+2.00%)
Jun 22, 2016	18.94	18.97	18.77	18.78	142,399	-0.09(-0.45%)
Jun 21, 2016	18.94	18.94	18.74	18.86	241,095	-0.05(-0.28%)
Jun 20, 2016	18.93	19.06	18.91	18.92	260,433	+0.20(+1.05%)
Jun 17, 2016	18.75	18.84	18.65	18.72	217,511	-0.00(-0.01%)
Jun 16, 2016	18.61	18.72	18.45	18.72	203,185	+0.02(+0.13%)
Jun 15, 2016	18.73	18.85	18.67	18.70	183,566	+0.06(+0.30%)
Jun 14, 2016	18.63	18.71	18.53	18.64	235,174	-0.01(-0.07%)
Jun 13, 2016	18.81	18.89	18.64	18.66	156,388	-0.21(-1.10%)
Jun 10, 2016	18.95	19.01	18.83	18.86	537,564	-0.23(-1.18%)
Jun 09, 2016	19.14	19.14	18.98	19.09	209,138	-0.09(-0.47%)
Jun 08, 2016	19.07	19.21	19.04	19.18	248,320	+0.15(+0.78%)
Jun 07, 2016	18.95	19.10	18.93	19.03	250,303	+0.09(+0.49%)
Jun 06, 2016	18.77	18.99	18.76	18.94	375,675	+0.18(+0.95%)
Jun 03, 2016	18.75	18.79	18.63	18.76	264,651	+0.00(+0.01%)
Jun 02, 2016	18.57	18.76	18.52	18.76	187,528	+0.15(+0.78%)

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.