Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.41	17.43	16.96	17.25	2,478,011	-0.02(-0.11%)
Aug 30, 2016	17.21	17.39	17.10	17.27	884,662	+0.06(+0.34%)
Aug 29, 2016	16.94	17.29	16.85	17.22	566,200	+0.31(+1.85%)
Aug 26, 2016	17.01	17.36	16.80	16.90	1,219,965	-0.23(-1.32%)
Aug 25, 2016	17.26	17.29	17.05	17.13	1,630,717	-0.23(-1.30%)
Aug 24, 2016	17.11	17.47	16.96	17.35	1,181,083	+0.24(+1.37%)
Aug 23, 2016	17.04	17.23	16.87	17.12	1,333,264	-0.02(-0.11%)
Aug 22, 2016	17.53	17.54	17.07	17.14	1,446,424	-0.50(-2.83%)
Aug 19, 2016	17.77	17.77	17.47	17.64	1,388,827	-0.21(-1.15%)
Aug 18, 2016	18.12	18.18	17.74	17.84	978,411	-0.15(-0.82%)
Aug 17, 2016	18.26	18.35	17.73	17.99	1,152,591	-0.45(-2.44%)
Aug 16, 2016	18.53	18.64	18.43	18.44	1,078,923	-0.16(-0.84%)
Aug 15, 2016	18.34	18.67	18.34	18.60	1,017,251	+0.16(+0.85%)
Aug 12, 2016	18.30	18.48	18.28	18.44	1,488,291	-0.06(-0.32%)
Aug 11, 2016	18.33	18.60	18.31	18.50	1,171,267	+0.25(+1.40%)
Aug 10, 2016	18.09	18.35	18.06	18.24	2,717,758	-0.10(-0.53%)
Aug 09, 2016	18.47	18.52	18.09	18.34	2,159,608	+0.21(+1.13%)
Aug 08, 2016	17.97	18.22	17.93	18.14	1,656,298	+0.09(+0.49%)
Aug 05, 2016	17.94	18.11	17.85	18.05	1,687,338	+0.23(+1.26%)
Aug 04, 2016	17.70	17.82	17.40	17.82	3,513,246	+0.48(+2.77%)
Aug 03, 2016	17.20	17.41	17.05	17.34	1,913,639	+0.27(+1.61%)
Aug 02, 2016	17.61	17.61	16.89	17.07	2,655,040	+0.03(+0.17%)
Aug 01, 2016	17.97	17.99	17.03	17.04	2,569,316	-0.86(-4.82%)
Jul 29, 2016	19.40	19.41	17.75	17.90	5,494,647	-2.87(-13.82%)
Jul 28, 2016	21.00	21.06	20.68	20.77	1,557,161	-0.22(-1.03%)
Jul 27, 2016	21.08	21.14	20.86	20.99	515,392	-0.04(-0.19%)
Jul 26, 2016	20.57	21.03	20.55	21.03	754,401	+0.50(+2.43%)
Jul 25, 2016	20.59	20.78	20.41	20.53	515,819	-0.34(-1.64%)
Jul 22, 2016	20.44	20.88	20.25	20.87	616,070	+0.59(+2.90%)
Jul 21, 2016	20.58	20.67	20.14	20.28	745,993	-0.25(-1.19%)
Jul 20, 2016	20.76	20.79	20.36	20.53	1,528,437	-0.24(-1.13%)
Jul 19, 2016	20.74	21.08	20.59	20.76	1,372,572	+0.13(+0.62%)
Jul 18, 2016	20.28	20.77	20.28	20.63	1,314,769	-0.25(-1.22%)
Jul 15, 2016	21.55	21.63	20.81	20.89	921,432	-0.69(-3.18%)
Jul 14, 2016	21.56	21.69	21.34	21.58	807,920	+0.25(+1.15%)
Jul 13, 2016	21.41	21.49	20.85	21.33	742,794	+0.05(+0.23%)
Jul 12, 2016	21.14	21.50	21.14	21.28	827,025	+0.30(+1.45%)
Jul 11, 2016	21.18	21.45	20.86	20.98	1,193,107	-0.18(-0.83%)
Jul 08, 2016	20.91	21.22	20.75	21.15	876,802	+0.63(+3.05%)
Jul 07, 2016	21.05	21.40	20.49	20.53	1,113,424	-0.34(-1.64%)
Jul 06, 2016	20.81	20.91	20.47	20.87	559,955	-0.11(-0.51%)
Jul 05, 2016	21.57	21.57	20.82	20.98	1,013,836	-0.34(-1.61%)
Jul 01, 2016	21.36	21.32	21.32	21.32	630,323	+0.04(+0.18%)
Jun 30, 2016	21.50	21.53	21.01	21.28	1,004,986	+0.15(+0.70%)
Jun 29, 2016	21.00	21.30	20.98	21.13	788,365	+0.47(+2.28%)
Jun 28, 2016	20.87	21.07	20.50	20.66	973,572	+0.10(+0.48%)
Jun 27, 2016	20.67	20.71	20.32	20.57	1,567,650	-0.34(-1.64%)
Jun 24, 2016	20.69	21.10	20.59	20.91	1,398,737	-0.68(-3.13%)
Jun 23, 2016	21.32	21.60	21.17	21.59	865,409	+0.51(+2.42%)
Jun 22, 2016	21.10	21.32	20.97	21.08	884,162	+0.06(+0.28%)
Jun 21, 2016	20.92	21.17	20.61	21.02	1,101,710	+0.43(+2.09%)
Jun 20, 2016	20.78	20.92	20.57	20.59	748,358	+0.05(+0.24%)
Jun 17, 2016	20.84	20.99	20.41	20.54	1,098,794	+0.09(+0.43%)
Jun 16, 2016	19.99	20.48	19.88	20.45	1,859,052	+0.83(+4.24%)
Jun 15, 2016	19.55	19.92	19.44	19.62	1,213,230	+0.18(+0.91%)
Jun 14, 2016	19.84	20.09	19.19	19.44	1,307,745	-0.57(-2.83%)
Jun 13, 2016	19.59	20.06	19.58	20.01	1,308,932	-0.04(-0.20%)
Jun 10, 2016	20.31	20.75	19.97	20.05	867,286	-1.15(-5.44%)
Jun 09, 2016	21.51	21.51	21.06	21.20	764,775	-0.32(-1.50%)
Jun 08, 2016	21.67	21.77	21.52	21.53	2,012,068	+0.12(+0.55%)
Jun 07, 2016	20.99	21.47	20.96	21.41	1,679,059	+0.47(+2.24%)
Jun 06, 2016	20.83	21.01	20.59	20.94	1,466,261	+0.29(+1.42%)
Jun 03, 2016	20.77	20.78	20.39	20.65	2,162,514	+0.02(+0.10%)
Jun 02, 2016	20.19	20.80	20.19	20.63	962,150	+0.30(+1.49%)

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.