Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.10	22.10	21.82	22.00	468,487	+0.09(+0.42%)
Aug 30, 2016	22.07	22.17	21.87	21.90	201,252	-0.12(-0.56%)
Aug 29, 2016	22.00	22.14	21.70	22.03	491,168	-0.12(-0.56%)
Aug 26, 2016	22.45	22.64	22.02	22.15	792,562	-0.24(-1.06%)
Aug 25, 2016	22.38	22.44	22.30	22.39	498,421	+0.14(+0.64%)
Aug 24, 2016	22.12	22.33	22.04	22.25	773,511	-0.00(-0.02%)
Aug 23, 2016	22.31	22.46	22.21	22.25	233,378	+0.05(+0.21%)
Aug 22, 2016	22.18	22.27	22.00	22.20	375,811	+0.00(+0.00%)
Aug 19, 2016	22.48	22.48	22.12	22.20	375,203	-0.47(-2.06%)
Aug 18, 2016	22.71	22.79	22.58	22.67	2,147,030	+0.29(+1.28%)
Aug 17, 2016	22.24	22.48	22.07	22.38	1,266,552	+0.16(+0.70%)
Aug 16, 2016	22.26	22.36	22.20	22.23	590,474	+0.03(+0.13%)
Aug 15, 2016	22.21	22.33	22.16	22.20	738,517	-0.68(-2.98%)
Aug 12, 2016	22.86	23.11	22.79	22.88	959,781	-0.27(-1.17%)
Aug 11, 2016	23.38	23.41	23.08	23.15	1,300,439	-0.49(-2.08%)
Aug 10, 2016	23.64	23.76	23.40	23.64	591,686	-0.11(-0.45%)
Aug 09, 2016	23.43	23.75	23.36	23.75	240,846	+0.29(+1.25%)
Aug 08, 2016	23.43	23.55	23.30	23.46	321,228	+0.11(+0.48%)
Aug 05, 2016	23.59	23.61	23.32	23.34	236,227	-0.21(-0.88%)
Aug 04, 2016	23.37	23.57	23.37	23.55	263,691	+0.15(+0.63%)
Aug 03, 2016	23.39	23.67	23.13	23.40	482,066	-0.36(-1.50%)
Aug 02, 2016	23.76	24.00	23.62	23.76	493,694	-0.55(-2.28%)
Aug 01, 2016	24.13	24.47	24.07	24.32	740,154	+1.01(+4.33%)
Jul 29, 2016	23.13	23.40	23.13	23.31	480,172	+0.15(+0.66%)
Jul 28, 2016	23.25	23.38	23.14	23.15	297,984	-0.10(-0.44%)
Jul 27, 2016	23.16	23.39	23.09	23.26	510,542	+0.27(+1.17%)
Jul 26, 2016	22.72	22.99	22.58	22.99	832,391	+0.44(+1.97%)
Jul 25, 2016	22.45	22.57	22.43	22.54	831,943	+0.20(+0.90%)
Jul 22, 2016	22.16	22.51	22.11	22.34	733,417	+0.19(+0.86%)
Jul 21, 2016	22.38	22.38	22.10	22.15	892,997	-0.37(-1.66%)
Jul 20, 2016	22.49	22.57	22.33	22.53	505,008	+0.04(+0.16%)
Jul 19, 2016	22.42	22.55	22.37	22.49	268,313	-0.04(-0.16%)
Jul 18, 2016	22.45	22.61	22.25	22.53	306,239	-0.10(-0.45%)
Jul 15, 2016	22.62	22.74	22.54	22.63	539,430	+0.19(+0.83%)
Jul 14, 2016	22.43	22.55	22.29	22.44	344,071	-0.13(-0.58%)
Jul 13, 2016	22.49	22.66	22.42	22.57	606,310	+0.31(+1.40%)
Jul 12, 2016	22.22	22.33	22.10	22.26	260,607	+0.17(+0.77%)
Jul 11, 2016	22.09	22.15	21.99	22.09	437,933	+0.06(+0.26%)
Jul 08, 2016	22.05	22.14	21.96	22.03	620,070	+0.14(+0.64%)
Jul 07, 2016	22.04	22.15	21.86	21.89	937,796	-0.13(-0.61%)
Jul 06, 2016	21.87	22.03	21.80	22.03	601,620	+0.04(+0.19%)
Jul 05, 2016	21.85	22.06	21.56	21.98	455,067	-0.08(-0.38%)
Jul 01, 2016	21.73	22.07	22.07	22.07	1,113,241	+0.37(+1.69%)
Jun 30, 2016	21.40	21.86	21.38	21.70	793,856	+0.16(+0.75%)
Jun 29, 2016	21.15	21.55	21.15	21.54	796,295	+0.63(+3.02%)
Jun 28, 2016	20.64	20.92	20.53	20.91	782,313	+0.38(+1.84%)
Jun 27, 2016	20.21	20.68	20.07	20.53	953,001	+0.37(+1.86%)
Jun 24, 2016	20.13	20.63	20.09	20.16	587,220	-0.91(-4.31%)
Jun 23, 2016	20.82	21.08	20.70	21.06	357,361	+0.42(+2.04%)
Jun 22, 2016	20.77	20.82	20.51	20.64	567,645	-0.17(-0.83%)
Jun 21, 2016	20.67	20.90	20.54	20.82	639,410	+0.18(+0.89%)
Jun 20, 2016	20.50	20.80	20.50	20.63	651,726	+0.00(+0.00%)
Jun 17, 2016	20.74	20.74	20.41	20.63	618,397	-0.10(-0.49%)
Jun 16, 2016	20.40	20.77	20.25	20.73	725,283	+0.32(+1.57%)
Jun 15, 2016	20.18	20.52	20.16	20.41	765,950	+0.54(+2.72%)
Jun 14, 2016	19.79	19.94	19.61	19.87	486,685	+0.01(+0.05%)
Jun 13, 2016	19.84	20.07	19.83	19.86	378,842	-0.12(-0.58%)
Jun 10, 2016	19.95	20.06	19.78	19.98	523,048	-0.26(-1.31%)
Jun 09, 2016	20.36	20.36	20.06	20.24	620,470	-0.07(-0.33%)
Jun 08, 2016	20.75	20.99	20.23	20.31	458,323	-0.58(-2.76%)
Jun 07, 2016	20.51	20.89	20.51	20.89	523,232	+0.53(+2.60%)
Jun 06, 2016	20.09	20.54	20.09	20.36	400,489	+0.27(+1.34%)
Jun 03, 2016	19.96	20.11	19.83	20.09	545,734	+0.22(+1.12%)
Jun 02, 2016	19.41	19.92	19.38	19.87	670,754	+0.55(+2.85%)

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.