Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	19.66	19.66	19.53	19.64	314,108	-0.03(-0.15%)
Aug 30, 2016	19.74	19.74	19.62	19.67	279,347	-0.08(-0.40%)
Aug 29, 2016	19.61	19.74	19.61	19.74	251,769	+0.15(+0.79%)
Aug 26, 2016	19.74	19.83	19.52	19.59	339,437	-0.10(-0.49%)
Aug 25, 2016	19.63	19.72	19.61	19.69	339,225	+0.03(+0.15%)
Aug 24, 2016	19.73	19.73	19.61	19.66	315,739	-0.07(-0.36%)
Aug 23, 2016	19.70	19.78	19.70	19.73	564,437	+0.07(+0.36%)
Aug 22, 2016	19.64	19.68	19.58	19.66	360,722	-0.01(-0.04%)
Aug 19, 2016	19.70	19.70	19.58	19.67	426,121	-0.08(-0.40%)
Aug 18, 2016	19.71	19.74	19.65	19.74	333,947	+0.03(+0.13%)
Aug 17, 2016	19.64	19.73	19.54	19.72	417,446	+0.07(+0.35%)
Aug 16, 2016	19.74	19.78	19.64	19.65	553,941	-0.13(-0.65%)
Aug 15, 2016	19.82	19.84	19.77	19.78	295,607	+0.01(+0.07%)
Aug 12, 2016	19.82	19.83	19.74	19.77	402,351	-0.05(-0.25%)
Aug 11, 2016	19.75	19.83	19.74	19.82	430,888	+0.12(+0.62%)
Aug 10, 2016	19.72	19.75	19.64	19.69	351,154	+0.01(+0.04%)
Aug 09, 2016	19.72	19.75	19.67	19.69	569,748	-0.02(-0.11%)
Aug 08, 2016	19.74	19.74	19.68	19.71	202,364	-0.02(-0.11%)
Aug 05, 2016	19.69	19.74	19.64	19.73	470,812	+0.15(+0.77%)
Aug 04, 2016	19.61	19.63	19.56	19.58	322,405	-0.02(-0.11%)
Aug 03, 2016	19.59	19.64	19.53	19.60	612,361	-0.04(-0.18%)
Aug 02, 2016	19.79	19.79	19.58	19.64	398,124	-0.16(-0.83%)
Aug 01, 2016	19.82	19.85	19.76	19.80	338,114	-0.03(-0.14%)
Jul 29, 2016	19.72	19.85	19.70	19.83	296,551	+0.11(+0.58%)
Jul 28, 2016	19.73	19.74	19.62	19.72	350,473	-0.03(-0.15%)
Jul 27, 2016	19.82	19.82	19.64	19.74	339,971	-0.04(-0.18%)
Jul 26, 2016	19.85	19.86	19.71	19.78	349,189	-0.03(-0.14%)
Jul 25, 2016	19.82	19.82	19.73	19.81	343,626	-0.01(-0.07%)
Jul 22, 2016	19.72	19.83	19.70	19.82	397,092	+0.13(+0.64%)
Jul 21, 2016	19.72	19.72	19.63	19.70	317,606	-0.03(-0.16%)
Jul 20, 2016	19.72	19.74	19.67	19.73	631,024	+0.06(+0.33%)
Jul 19, 2016	19.68	19.68	19.62	19.67	520,705	-0.06(-0.33%)
Jul 18, 2016	19.72	19.75	19.67	19.73	641,278	+0.02(+0.09%)
Jul 15, 2016	19.74	19.76	19.65	19.71	527,863	+0.02(+0.09%)
Jul 14, 2016	19.69	19.73	19.65	19.69	472,986	+0.09(+0.44%)
Jul 13, 2016	19.60	19.62	19.55	19.61	358,059	+0.06(+0.29%)
Jul 12, 2016	19.59	19.61	19.51	19.55	908,899	+0.04(+0.22%)
Jul 11, 2016	19.50	19.54	19.42	19.51	760,930	+0.06(+0.29%)
Jul 08, 2016	19.26	19.46	19.18	19.45	747,372	+0.27(+1.38%)
Jul 07, 2016	19.30	19.33	19.13	19.18	542,866	-0.10(-0.52%)
Jul 06, 2016	19.19	19.30	19.04	19.29	1,359,918	+0.08(+0.41%)
Jul 05, 2016	19.24	19.26	19.19	19.21	416,669	-0.06(-0.33%)
Jul 01, 2016	19.24	19.27	19.27	19.27	1,269,784	+0.04(+0.22%)
Jun 30, 2016	18.96	19.23	18.91	19.23	1,011,965	+0.31(+1.63%)
Jun 29, 2016	18.81	18.93	18.76	18.92	687,825	+0.26(+1.38%)
Jun 28, 2016	18.60	18.66	18.51	18.66	811,478	+0.18(+0.97%)
Jun 27, 2016	18.56	18.56	18.39	18.48	1,339,353	-0.18(-0.96%)
Jun 24, 2016	18.71	18.98	18.59	18.66	1,106,229	-0.54(-2.84%)
Jun 23, 2016	19.14	19.21	19.07	19.21	266,880	+0.23(+1.21%)
Jun 22, 2016	19.01	19.09	18.96	18.98	442,626	-0.01(-0.08%)
Jun 21, 2016	19.03	19.06	18.93	18.99	413,982	+0.05(+0.26%)
Jun 20, 2016	19.13	19.13	18.93	18.94	340,163	+0.09(+0.45%)
Jun 17, 2016	18.92	18.92	18.73	18.86	439,619	+0.00(+0.00%)
Jun 16, 2016	18.69	18.87	18.65	18.86	485,474	+0.10(+0.53%)
Jun 15, 2016	18.83	18.86	18.74	18.76	372,312	-0.05(-0.26%)
Jun 14, 2016	18.69	18.81	18.67	18.81	395,503	+0.06(+0.34%)
Jun 13, 2016	18.80	18.84	18.73	18.74	296,055	-0.10(-0.53%)
Jun 10, 2016	18.80	18.89	18.74	18.84	264,876	-0.04(-0.19%)
Jun 09, 2016	18.76	18.90	18.76	18.88	354,313	+0.06(+0.30%)
Jun 08, 2016	18.76	18.82	18.69	18.82	966,893	+0.09(+0.46%)
Jun 07, 2016	18.65	18.76	18.65	18.74	296,374	+0.09(+0.46%)
Jun 06, 2016	18.60	18.68	18.58	18.65	239,888	+0.08(+0.42%)
Jun 03, 2016	18.50	18.59	18.46	18.57	256,763	+0.11(+0.62%)
Jun 02, 2016	18.39	18.46	18.34	18.46	292,651	+0.01(+0.08%)

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.