Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.60	19.77	18.75	19.25	1,793,637	-0.71(-3.56%)
Oct 28, 2016	20.26	20.48	19.94	19.96	779,088	-0.40(-1.96%)
Oct 27, 2016	20.05	20.37	20.02	20.36	1,086,192	+0.31(+1.56%)
Oct 26, 2016	19.92	20.07	19.71	20.05	836,298	+0.06(+0.31%)
Oct 25, 2016	19.90	20.19	19.82	19.99	1,218,716	+0.09(+0.43%)
Oct 24, 2016	19.82	19.97	19.54	19.90	1,779,088	+0.09(+0.43%)
Oct 21, 2016	19.99	19.99	19.64	19.82	1,500,446	-0.26(-1.28%)
Oct 20, 2016	20.03	20.09	19.74	20.07	1,016,293	-0.14(-0.70%)
Oct 19, 2016	20.32	20.42	20.11	20.21	2,347,354	+0.04(+0.19%)
Oct 18, 2016	20.17	20.24	19.82	20.17	772,392	+0.19(+0.94%)
Oct 17, 2016	20.06	20.21	19.93	19.99	559,930	-0.10(-0.51%)
Oct 14, 2016	20.49	20.54	19.85	20.09	795,820	-0.34(-1.64%)
Oct 13, 2016	20.33	20.54	20.07	20.42	799,923	-0.03(-0.15%)
Oct 12, 2016	20.13	20.46	20.13	20.46	757,534	+0.10(+0.50%)
Oct 11, 2016	20.39	20.50	20.12	20.35	1,248,669	-0.20(-0.95%)
Oct 10, 2016	19.96	20.59	19.95	20.55	1,413,740	+0.73(+3.66%)
Oct 07, 2016	19.63	19.96	19.51	19.82	1,488,196	+0.24(+1.24%)
Oct 06, 2016	19.57	19.71	19.17	19.58	1,021,872	+0.02(+0.08%)
Oct 05, 2016	19.62	19.72	19.39	19.57	694,495	+0.13(+0.68%)
Oct 04, 2016	19.64	19.76	19.35	19.43	459,125	-0.23(-1.19%)
Oct 03, 2016	19.96	19.98	19.53	19.67	527,859	-0.20(-0.98%)
Sep 30, 2016	19.80	19.91	19.60	19.86	644,924	+0.23(+1.15%)
Sep 29, 2016	19.78	19.86	19.45	19.64	612,621	-0.14(-0.71%)
Sep 28, 2016	19.33	19.83	19.07	19.78	747,688	+0.63(+3.30%)
Sep 27, 2016	19.04	19.24	19.00	19.14	511,110	-0.11(-0.57%)
Sep 26, 2016	19.42	19.59	19.21	19.25	800,973	+0.00(+0.00%)
Sep 23, 2016	19.31	19.64	19.24	19.25	542,532	-0.23(-1.20%)
Sep 22, 2016	19.25	19.55	19.19	19.49	1,177,025	+0.38(+2.00%)
Sep 21, 2016	18.90	19.21	18.80	19.10	655,764	+0.42(+2.26%)
Sep 20, 2016	18.70	18.87	18.58	18.68	555,950	-0.09(-0.46%)
Sep 19, 2016	19.12	19.12	18.77	18.77	677,522	+0.13(+0.71%)
Sep 16, 2016	18.45	18.74	18.44	18.64	1,663,129	-0.06(-0.33%)
Sep 15, 2016	18.75	18.88	18.50	18.70	951,808	-0.05(-0.29%)
Sep 14, 2016	18.67	18.90	18.56	18.75	953,119	+0.11(+0.59%)
Sep 13, 2016	18.93	18.98	18.60	18.64	1,897,459	-0.62(-3.20%)
Sep 12, 2016	18.93	19.34	18.82	19.26	1,090,321	+0.06(+0.33%)
Sep 09, 2016	19.72	19.78	19.12	19.20	1,608,563	-0.54(-2.73%)
Sep 08, 2016	19.72	19.82	19.53	19.74	1,377,357	+0.27(+1.36%)
Sep 07, 2016	19.51	19.89	19.35	19.47	2,042,355	+0.25(+1.30%)
Sep 06, 2016	18.93	19.62	18.93	19.22	2,428,233	+0.48(+2.54%)
Sep 02, 2016	18.45	18.75	18.75	18.75	757,439	+0.48(+2.65%)
Sep 01, 2016	18.12	18.28	18.03	18.26	808,075	+0.09(+0.52%)
Aug 31, 2016	17.93	18.21	17.79	18.17	2,811,788	+0.23(+1.26%)
Aug 30, 2016	18.29	18.45	17.91	17.94	1,903,656	-0.32(-1.75%)
Aug 29, 2016	18.47	18.52	18.26	18.26	809,349	-0.23(-1.23%)
Aug 26, 2016	18.47	18.68	18.34	18.49	859,461	-0.02(-0.08%)
Aug 25, 2016	18.67	18.81	18.43	18.50	936,319	-0.23(-1.25%)
Aug 24, 2016	18.93	19.15	18.57	18.74	988,473	-0.37(-1.92%)
Aug 23, 2016	18.98	19.28	18.98	19.10	717,377	+0.00(+0.00%)
Aug 22, 2016	19.22	19.33	18.96	19.10	1,648,326	-0.30(-1.57%)
Aug 19, 2016	19.49	19.52	19.29	19.41	992,142	-0.16(-0.80%)
Aug 18, 2016	19.60	19.72	19.41	19.57	1,689,880	+0.01(+0.04%)
Aug 17, 2016	19.74	19.82	19.48	19.56	891,091	-0.14(-0.71%)
Aug 16, 2016	19.46	19.89	19.46	19.70	536,041	+0.10(+0.52%)
Aug 15, 2016	19.42	19.67	19.42	19.60	889,286	+0.35(+1.83%)
Aug 12, 2016	19.28	19.58	19.19	19.25	1,095,294	+0.13(+0.69%)
Aug 11, 2016	19.35	19.35	19.06	19.11	1,262,629	-0.04(-0.20%)
Aug 10, 2016	19.23	19.40	19.01	19.15	1,024,685	-0.05(-0.28%)
Aug 09, 2016	19.22	19.69	19.07	19.21	1,641,050	-0.02(-0.08%)
Aug 08, 2016	18.49	19.26	18.44	19.22	1,632,312	+0.80(+4.32%)
Aug 05, 2016	18.35	18.52	18.23	18.43	1,036,924	+0.09(+0.47%)
Aug 04, 2016	18.31	18.69	18.24	18.34	1,053,938	+0.02(+0.09%)
Aug 03, 2016	17.23	18.50	17.23	18.32	5,125,691	+1.17(+6.85%)
Aug 02, 2016	17.55	17.74	16.89	17.15	2,126,986	-0.20(-1.14%)

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.