Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.76	18.78	18.64	18.71	70,683	+0.01(+0.04%)
Aug 30, 2016	18.76	18.76	18.60	18.70	73,730	-0.05(-0.28%)
Aug 29, 2016	18.67	18.79	18.64	18.76	146,517	+0.17(+0.93%)
Aug 26, 2016	18.82	18.89	18.46	18.58	193,250	-0.18(-0.96%)
Aug 25, 2016	18.71	18.85	18.69	18.76	74,845	+0.09(+0.48%)
Aug 24, 2016	18.79	18.79	18.61	18.67	118,680	-0.10(-0.53%)
Aug 23, 2016	18.83	18.85	18.76	18.77	128,885	+0.04(+0.21%)
Aug 22, 2016	18.69	18.74	18.61	18.73	77,187	+0.10(+0.52%)
Aug 19, 2016	18.70	18.72	18.57	18.64	99,083	-0.10(-0.52%)
Aug 18, 2016	19.04	19.04	18.68	18.73	97,676	-0.04(-0.24%)
Aug 17, 2016	18.75	18.79	18.61	18.78	75,144	+0.02(+0.08%)
Aug 16, 2016	18.95	18.95	18.73	18.76	329,079	-0.20(-1.06%)
Aug 15, 2016	19.02	19.07	18.95	18.97	152,479	-0.03(-0.16%)
Aug 12, 2016	18.97	19.13	18.94	19.00	59,658	+0.07(+0.36%)
Aug 11, 2016	19.17	19.17	18.85	18.93	105,986	-0.15(-0.79%)
Aug 10, 2016	19.21	19.21	19.05	19.08	75,161	-0.04(-0.23%)
Aug 09, 2016	19.09	19.13	18.96	19.12	162,541	+0.10(+0.51%)
Aug 08, 2016	19.14	19.14	19.00	19.03	914,938	-0.01(-0.04%)
Aug 05, 2016	19.03	19.07	18.97	19.03	88,246	+0.02(+0.12%)
Aug 04, 2016	19.13	19.13	18.95	19.01	80,263	-0.03(-0.14%)
Aug 03, 2016	19.13	19.13	18.97	19.04	83,406	-0.11(-0.56%)
Aug 02, 2016	19.38	19.43	19.10	19.15	73,500	-0.28(-1.46%)
Aug 01, 2016	19.43	19.44	19.32	19.43	170,754	+0.06(+0.31%)
Jul 29, 2016	19.26	19.45	19.26	19.37	86,082	+0.19(+0.98%)
Jul 28, 2016	19.00	19.21	18.97	19.18	62,742	+0.19(+0.98%)
Jul 27, 2016	19.15	19.15	18.88	19.00	73,615	-0.16(-0.82%)
Jul 26, 2016	19.28	19.28	19.09	19.15	80,537	-0.08(-0.43%)
Jul 25, 2016	19.35	19.35	19.15	19.24	108,382	-0.05(-0.27%)
Jul 22, 2016	19.12	19.31	19.10	19.29	57,684	+0.19(+0.98%)
Jul 21, 2016	19.05	19.12	18.99	19.10	79,322	+0.04(+0.24%)
Jul 20, 2016	19.10	19.10	19.03	19.06	76,804	-0.01(-0.04%)
Jul 19, 2016	18.97	19.06	18.91	19.06	62,614	+0.09(+0.45%)
Jul 18, 2016	19.03	19.03	18.91	18.98	94,281	+0.06(+0.34%)
Jul 15, 2016	19.02	19.02	18.81	18.91	125,820	+0.00(+0.00%)
Jul 14, 2016	19.10	19.14	18.88	18.91	99,935	-0.13(-0.71%)
Jul 13, 2016	19.07	19.07	18.92	19.05	112,739	+0.07(+0.39%)
Jul 12, 2016	18.96	19.00	18.83	18.97	1,300,266	+0.01(+0.08%)
Jul 11, 2016	18.91	18.98	18.72	18.96	254,350	+0.13(+0.68%)
Jul 08, 2016	18.69	18.83	18.61	18.83	118,963	+0.32(+1.74%)
Jul 07, 2016	18.82	18.82	18.45	18.51	385,678	-0.21(-1.12%)
Jul 06, 2016	18.80	18.80	18.61	18.72	121,647	-0.07(-0.40%)
Jul 05, 2016	18.67	18.79	18.61	18.79	763,655	+0.19(+1.01%)
Jul 01, 2016	18.68	18.61	18.61	18.61	97,496	-0.01(-0.04%)
Jun 30, 2016	18.53	18.61	18.34	18.61	136,523	+0.17(+0.93%)
Jun 29, 2016	18.26	18.45	18.25	18.44	243,887	+0.29(+1.61%)
Jun 28, 2016	17.92	18.17	17.88	18.15	79,511	+0.36(+2.02%)
Jun 27, 2016	17.82	17.82	17.55	17.79	77,587	-0.05(-0.29%)
Jun 24, 2016	17.75	18.03	17.63	17.84	68,959	-0.20(-1.12%)
Jun 23, 2016	18.01	18.06	17.98	18.04	39,946	+0.10(+0.58%)
Jun 22, 2016	17.99	18.03	17.91	17.94	41,595	-0.03(-0.17%)
Jun 21, 2016	17.94	18.04	17.89	17.97	63,408	+0.10(+0.59%)
Jun 20, 2016	17.98	18.08	17.85	17.86	42,037	+0.03(+0.14%)
Jun 17, 2016	18.04	18.18	17.74	17.84	39,359	-0.06(-0.34%)
Jun 16, 2016	17.77	17.90	17.69	17.90	57,249	+0.10(+0.55%)
Jun 15, 2016	17.71	17.89	17.71	17.80	163,655	+0.15(+0.83%)
Jun 14, 2016	17.71	17.74	17.60	17.66	61,407	-0.09(-0.50%)
Jun 13, 2016	17.77	17.77	17.73	17.74	69,325	-0.04(-0.21%)
Jun 10, 2016	17.84	17.85	17.71	17.78	71,166	-0.05(-0.29%)
Jun 09, 2016	17.74	17.87	17.74	17.83	61,092	+0.01(+0.08%)
Jun 08, 2016	17.92	17.92	17.68	17.82	43,466	+0.10(+0.58%)
Jun 07, 2016	17.64	17.77	17.64	17.72	64,460	+0.11(+0.65%)
Jun 06, 2016	17.78	17.78	17.54	17.60	44,274	-0.10(-0.59%)
Jun 03, 2016	17.69	17.77	17.64	17.71	72,587	+0.08(+0.46%)
Jun 02, 2016	17.61	17.65	17.48	17.63	45,701	+0.05(+0.30%)

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.