Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	15.70	15.90	15.53	15.82	3,705,623	+0.20(+1.28%)
Sep 29, 2016	15.80	15.93	15.55	15.62	2,835,987	-0.22(-1.39%)
Sep 28, 2016	15.70	15.85	15.61	15.84	2,529,898	+0.17(+1.08%)
Sep 27, 2016	15.54	15.72	15.46	15.67	2,714,034	+0.14(+0.90%)
Sep 26, 2016	15.69	15.72	15.51	15.53	2,610,481	-0.28(-1.77%)
Sep 23, 2016	15.80	15.94	15.78	15.81	2,955,912	-0.04(-0.25%)
Sep 22, 2016	15.97	15.97	15.67	15.85	1,907,082	+0.13(+0.83%)
Sep 21, 2016	15.79	15.81	15.59	15.72	2,046,566	+0.04(+0.26%)
Sep 20, 2016	15.79	15.83	15.66	15.68	2,338,304	-0.03(-0.19%)
Sep 19, 2016	15.77	15.88	15.64	15.71	2,362,818	+0.00(+0.00%)
Sep 16, 2016	15.78	15.84	15.64	15.71	5,249,836	-0.22(-1.38%)
Sep 15, 2016	15.89	16.01	15.82	15.93	4,439,193	+0.07(+0.47%)
Sep 14, 2016	15.94	16.06	15.81	15.86	3,416,588	-0.14(-0.91%)
Sep 13, 2016	16.05	16.06	15.81	16.00	3,527,545	-0.16(-0.99%)
Sep 12, 2016	16.04	16.21	15.89	16.16	3,241,261	+0.08(+0.50%)
Sep 09, 2016	16.26	16.34	16.08	16.08	3,056,599	-0.19(-1.17%)
Sep 08, 2016	16.30	16.34	16.21	16.27	2,598,854	-0.01(-0.06%)
Sep 07, 2016	16.09	16.31	16.02	16.28	2,412,947	+0.16(+0.99%)
Sep 06, 2016	16.38	16.40	16.07	16.12	2,998,441	-0.21(-1.29%)
Sep 02, 2016	16.20	16.33	16.33	16.33	2,229,700	+0.15(+0.93%)
Sep 01, 2016	16.32	16.34	16.00	16.18	2,653,484	-0.07(-0.43%)
Aug 31, 2016	16.18	16.25	16.02	16.25	3,615,945	+0.06(+0.37%)
Aug 30, 2016	16.00	16.20	15.95	16.19	3,187,205	+0.22(+1.38%)
Aug 29, 2016	15.84	15.99	15.84	15.97	2,284,785	+0.10(+0.63%)
Aug 26, 2016	15.91	15.97	15.72	15.87	2,446,675	+0.06(+0.38%)
Aug 25, 2016	15.72	15.86	15.72	15.81	1,879,141	+0.11(+0.70%)
Aug 24, 2016	15.69	15.75	15.66	15.70	1,507,040	+0.00(+0.00%)
Aug 23, 2016	15.77	15.78	15.67	15.70	1,932,701	+0.01(+0.06%)
Aug 22, 2016	15.61	15.72	15.56	15.69	1,816,748	+0.08(+0.51%)
Aug 19, 2016	15.50	15.65	15.43	15.61	2,416,928	+0.09(+0.58%)
Aug 18, 2016	15.50	15.54	15.43	15.52	2,018,393	+0.02(+0.13%)
Aug 17, 2016	15.42	15.51	15.38	15.50	2,446,821	+0.07(+0.45%)
Aug 16, 2016	15.43	15.53	15.35	15.43	2,449,133	-0.08(-0.52%)
Aug 15, 2016	15.39	15.57	15.39	15.51	2,030,464	+0.12(+0.78%)
Aug 12, 2016	15.43	15.44	15.27	15.39	2,161,566	-0.06(-0.39%)
Aug 11, 2016	15.48	15.48	15.35	15.45	3,476,762	+0.05(+0.32%)
Aug 10, 2016	15.52	15.54	15.32	15.40	3,965,098	-0.10(-0.65%)
Aug 09, 2016	15.41	15.55	15.38	15.50	3,354,704	+0.06(+0.39%)
Aug 08, 2016	15.52	15.59	15.40	15.44	2,094,170	-0.04(-0.26%)
Aug 05, 2016	15.18	15.49	15.05	15.48	3,238,457	+0.40(+2.65%)
Aug 04, 2016	15.09	15.23	15.06	15.08	2,411,150	+0.01(+0.07%)
Aug 03, 2016	14.87	15.08	14.82	15.07	2,731,442	+0.23(+1.55%)
Aug 02, 2016	14.93	14.99	14.79	14.84	2,424,061	-0.14(-0.93%)
Aug 01, 2016	15.18	15.24	14.93	14.98	3,514,797	-0.18(-1.19%)
Jul 29, 2016	15.14	15.24	15.03	15.16	10,688,749	+0.01(+0.07%)
Jul 28, 2016	15.03	15.15	14.92	15.15	4,765,036	-0.10(-0.66%)
Jul 27, 2016	15.29	15.45	15.23	15.25	3,954,502	-0.08(-0.52%)
Jul 26, 2016	15.33	15.45	15.29	15.33	2,521,359	-0.05(-0.33%)
Jul 25, 2016	15.44	15.45	15.32	15.38	3,679,316	-0.04(-0.26%)
Jul 22, 2016	15.24	15.45	15.15	15.42	5,983,627	+0.25(+1.65%)
Jul 21, 2016	15.30	15.50	15.13	15.17	3,810,055	-0.12(-0.78%)
Jul 20, 2016	15.47	15.47	15.28	15.29	2,850,403	-0.10(-0.65%)
Jul 19, 2016	15.31	15.43	15.22	15.39	1,872,257	+0.07(+0.46%)
Jul 18, 2016	15.44	15.45	15.29	15.32	2,892,720	-0.15(-0.97%)
Jul 15, 2016	15.52	15.57	15.42	15.47	5,069,652	+0.01(+0.06%)
Jul 14, 2016	15.40	15.53	15.30	15.46	3,635,278	+0.24(+1.58%)
Jul 13, 2016	15.27	15.31	15.16	15.22	3,127,105	-0.02(-0.13%)
Jul 12, 2016	15.18	15.29	15.11	15.24	3,046,053	+0.26(+1.74%)
Jul 11, 2016	14.97	15.04	14.90	14.98	3,072,170	+0.15(+1.01%)
Jul 08, 2016	14.82	14.94	14.65	14.83	3,445,180	+0.18(+1.23%)
Jul 07, 2016	14.54	14.75	14.47	14.65	3,618,732	+0.26(+1.81%)
Jul 05, 2016	14.46	14.55	14.22	14.39	4,373,533	-0.26(-1.77%)

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.