Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.59	18.59	18.28	18.52	788,170	-0.03(-0.19%)
Oct 28, 2016	18.03	18.60	18.03	18.55	1,277,149	+0.54(+2.99%)
Oct 27, 2016	18.21	18.35	17.94	18.01	1,183,421	-0.17(-0.95%)
Oct 26, 2016	18.10	18.56	18.10	18.19	831,516	+0.03(+0.14%)
Oct 25, 2016	17.89	18.26	17.85	18.16	1,016,433	+0.00(+0.00%)
Oct 24, 2016	18.30	18.52	18.09	18.16	897,867	-0.03(-0.14%)
Oct 21, 2016	18.10	18.29	18.06	18.19	848,652	-0.17(-0.94%)
Oct 20, 2016	18.64	18.72	18.14	18.36	1,560,543	-0.27(-1.44%)
Oct 19, 2016	18.28	18.90	18.28	18.63	2,070,680	+0.19(+1.03%)
Oct 18, 2016	17.92	19.56	17.87	18.44	3,793,267	-0.68(-3.54%)
Oct 17, 2016	19.51	19.54	19.08	19.11	1,593,370	-0.45(-2.30%)
Oct 14, 2016	19.52	19.66	19.44	19.56	1,317,834	+0.11(+0.58%)
Oct 13, 2016	19.47	19.60	19.34	19.45	719,911	-0.32(-1.62%)
Oct 12, 2016	19.62	19.87	19.56	19.77	488,670	+0.08(+0.40%)
Oct 11, 2016	20.08	20.13	19.58	19.69	394,504	-0.42(-2.07%)
Oct 10, 2016	19.80	20.18	19.72	20.11	1,070,772	+0.42(+2.11%)
Oct 07, 2016	19.86	20.04	19.63	19.69	752,269	-0.03(-0.18%)
Oct 06, 2016	19.72	19.84	19.53	19.73	470,967	+0.02(+0.09%)
Oct 05, 2016	20.03	20.06	19.71	19.71	1,073,235	-0.28(-1.39%)
Oct 04, 2016	19.84	20.11	19.71	19.99	761,512	+0.11(+0.57%)
Oct 03, 2016	19.93	19.99	19.71	19.88	752,738	-0.10(-0.48%)
Sep 30, 2016	19.69	20.06	19.61	19.97	673,182	+0.44(+2.26%)
Sep 29, 2016	19.83	20.24	19.52	19.53	347,075	-0.36(-1.83%)
Sep 28, 2016	19.97	20.18	19.80	19.89	422,322	-0.15(-0.73%)
Sep 27, 2016	19.70	20.17	19.55	20.04	766,260	+0.36(+1.85%)
Sep 26, 2016	20.05	20.11	19.63	19.68	1,766,299	-0.55(-2.74%)
Sep 23, 2016	20.25	20.48	20.21	20.23	596,886	-0.10(-0.51%)
Sep 22, 2016	20.10	20.35	19.89	20.34	743,858	+0.34(+1.69%)
Sep 21, 2016	19.84	20.02	19.59	20.00	693,772	+0.26(+1.31%)
Sep 20, 2016	19.73	20.17	19.55	19.74	890,154	+0.15(+0.75%)
Sep 19, 2016	19.33	19.89	19.33	19.59	1,122,241	+0.29(+1.52%)
Sep 16, 2016	19.24	19.35	19.11	19.30	1,121,103	+0.02(+0.09%)
Sep 15, 2016	18.91	19.32	18.63	19.28	659,925	+0.37(+1.97%)
Sep 14, 2016	19.15	19.25	18.83	18.91	557,493	-0.29(-1.53%)
Sep 13, 2016	19.54	19.63	19.09	19.20	635,360	-0.41(-2.07%)
Sep 12, 2016	19.42	19.72	19.13	19.61	1,025,382	+0.11(+0.58%)
Sep 09, 2016	19.71	19.83	19.49	19.50	890,219	-0.36(-1.83%)
Sep 08, 2016	19.94	20.03	19.76	19.86	614,188	-0.21(-1.03%)
Sep 07, 2016	19.92	20.10	19.75	20.07	691,768	+0.20(+1.00%)
Sep 06, 2016	20.23	20.29	19.41	19.87	1,187,692	-0.29(-1.46%)
Sep 02, 2016	20.22	20.16	20.16	20.16	722,118	+0.00(+0.00%)
Sep 01, 2016	20.63	20.71	20.15	20.16	1,483,822	-0.52(-2.51%)
Aug 31, 2016	20.54	20.77	20.35	20.68	819,553	+0.07(+0.34%)
Aug 30, 2016	21.05	21.08	20.50	20.61	757,575	-0.63(-2.97%)
Aug 29, 2016	21.44	21.44	21.21	21.24	367,740	-0.09(-0.41%)
Aug 26, 2016	21.36	21.58	21.10	21.33	549,350	-0.04(-0.20%)
Aug 25, 2016	21.62	21.76	21.17	21.37	562,492	-0.37(-1.71%)
Aug 24, 2016	21.66	21.77	21.55	21.75	661,219	+0.03(+0.12%)
Aug 23, 2016	21.66	21.75	21.55	21.72	590,094	+0.17(+0.80%)
Aug 22, 2016	21.78	21.85	21.45	21.55	814,040	-0.26(-1.19%)
Aug 19, 2016	21.20	22.09	21.13	21.81	1,520,073	+0.60(+2.81%)
Aug 18, 2016	21.13	21.28	20.91	21.21	1,170,618	+0.30(+1.45%)
Aug 17, 2016	21.09	21.26	20.82	20.91	834,497	-0.24(-1.15%)
Aug 16, 2016	21.29	21.44	20.98	21.15	1,046,309	+0.24(+1.16%)
Aug 15, 2016	20.74	21.12	20.74	20.91	783,559	+0.23(+1.13%)
Aug 12, 2016	20.33	20.69	20.33	20.67	753,663	-0.05(-0.25%)
Aug 11, 2016	20.33	20.87	20.32	20.72	815,548	+0.61(+3.01%)
Aug 10, 2016	19.96	20.34	19.94	20.12	731,923	+0.13(+0.65%)
Aug 09, 2016	20.44	20.44	19.97	19.99	728,768	-0.43(-2.12%)
Aug 08, 2016	20.64	20.83	20.34	20.42	510,348	-0.16(-0.80%)
Aug 05, 2016	20.43	20.77	20.34	20.59	918,100	+0.33(+1.62%)
Aug 04, 2016	20.48	20.72	20.22	20.26	633,912	-0.15(-0.72%)
Aug 03, 2016	20.02	20.53	19.77	20.40	1,318,806	-0.02(-0.08%)
Aug 02, 2016	21.07	21.19	20.34	20.42	1,033,862	-0.67(-3.20%)

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.