Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	25.35	25.49	25.09	25.43	503,720	+0.29(+1.15%)
Sep 29, 2016	25.33	25.43	24.90	25.14	478,489	-0.18(-0.71%)
Sep 28, 2016	24.75	25.39	24.41	25.32	583,984	+0.81(+3.30%)
Sep 27, 2016	24.38	24.63	24.33	24.51	399,204	-0.14(-0.57%)
Sep 26, 2016	24.87	25.08	24.59	24.65	625,602	+0.00(+0.00%)
Sep 23, 2016	24.72	25.14	24.63	24.65	423,746	-0.30(-1.20%)
Sep 22, 2016	24.65	25.03	24.57	24.95	919,318	+0.49(+2.00%)
Sep 21, 2016	24.20	24.59	24.07	24.46	512,186	+0.54(+2.26%)
Sep 20, 2016	23.94	24.16	23.79	23.92	434,226	-0.11(-0.46%)
Sep 19, 2016	24.48	24.48	24.03	24.03	529,180	+0.17(+0.71%)
Sep 16, 2016	23.62	23.99	23.61	23.86	1,298,991	-0.08(-0.33%)
Sep 15, 2016	24.00	24.17	23.69	23.94	743,412	-0.07(-0.29%)
Sep 14, 2016	23.90	24.20	23.76	24.01	744,436	+0.14(+0.59%)
Sep 13, 2016	24.24	24.30	23.81	23.87	1,482,015	-0.79(-3.20%)
Sep 12, 2016	24.24	24.76	24.09	24.66	851,598	+0.08(+0.33%)
Sep 09, 2016	25.25	25.32	24.48	24.58	1,256,372	-0.69(-2.73%)
Sep 08, 2016	25.25	25.37	25.00	25.27	1,075,788	+0.34(+1.36%)
Sep 07, 2016	24.98	25.46	24.77	24.93	1,595,186	+0.32(+1.30%)
Sep 06, 2016	24.24	25.12	24.24	24.61	1,896,577	+0.61(+2.54%)
Sep 02, 2016	23.62	24.00	24.00	24.00	591,600	+0.62(+2.65%)
Sep 01, 2016	23.20	23.41	23.08	23.38	631,149	+0.12(+0.52%)
Aug 31, 2016	22.95	23.32	22.78	23.26	2,196,153	+0.29(+1.26%)
Aug 30, 2016	23.42	23.62	22.93	22.97	1,486,855	-0.41(-1.75%)
Aug 29, 2016	23.65	23.71	23.38	23.38	632,144	-0.29(-1.23%)
Aug 26, 2016	23.65	23.91	23.48	23.67	671,284	-0.02(-0.08%)
Aug 25, 2016	23.90	24.08	23.60	23.69	731,314	-0.30(-1.25%)
Aug 24, 2016	24.24	24.52	23.78	23.99	772,049	-0.47(-1.92%)
Aug 23, 2016	24.30	24.68	24.30	24.46	560,309	+0.00(+0.00%)
Aug 22, 2016	24.61	24.75	24.28	24.46	1,287,429	-0.39(-1.57%)
Aug 19, 2016	24.95	24.99	24.69	24.85	774,915	-0.20(-0.80%)
Aug 18, 2016	25.10	25.25	24.85	25.05	1,319,885	+0.01(+0.04%)
Aug 17, 2016	25.27	25.37	24.94	25.04	695,989	-0.18(-0.71%)
Aug 16, 2016	24.92	25.46	24.92	25.22	418,676	+0.13(+0.52%)
Aug 15, 2016	24.87	25.19	24.87	25.09	694,579	+0.45(+1.83%)
Aug 12, 2016	24.69	25.07	24.57	24.64	855,482	+0.17(+0.69%)
Aug 11, 2016	24.77	24.77	24.40	24.47	986,179	-0.05(-0.20%)
Aug 10, 2016	24.62	24.84	24.34	24.52	800,333	-0.07(-0.28%)
Aug 09, 2016	24.61	25.20	24.41	24.59	1,281,746	-0.02(-0.08%)
Aug 08, 2016	23.67	24.66	23.61	24.61	1,274,921	+1.02(+4.32%)
Aug 05, 2016	23.50	23.71	23.34	23.59	809,892	+0.11(+0.47%)
Aug 04, 2016	23.44	23.93	23.35	23.48	823,181	+0.02(+0.09%)
Aug 03, 2016	22.06	23.68	22.06	23.46	4,003,432	+0.92(+4.08%)
Aug 02, 2016	23.06	23.31	22.20	22.54	1,618,318	-0.26(-1.14%)
Aug 01, 2016	23.55	23.57	22.75	22.80	1,555,401	-0.56(-2.40%)
Jul 29, 2016	23.26	23.63	22.95	23.36	1,954,011	+0.91(+4.05%)
Jul 28, 2016	22.84	23.00	22.28	22.45	1,781,224	-0.37(-1.62%)
Jul 27, 2016	23.85	24.03	22.75	22.82	1,808,611	-0.91(-3.83%)
Jul 26, 2016	24.34	24.41	23.70	23.73	1,495,299	-0.65(-2.67%)
Jul 25, 2016	24.44	24.71	24.23	24.38	1,481,247	-0.37(-1.49%)
Jul 22, 2016	24.89	25.06	24.40	24.75	1,878,077	-0.15(-0.60%)
Jul 21, 2016	24.78	25.18	24.61	24.90	1,720,263	+0.06(+0.24%)
Jul 20, 2016	24.46	24.89	24.10	24.84	2,178,031	-0.05(-0.20%)
Jul 19, 2016	23.96	24.98	23.78	24.89	1,375,843	+0.82(+3.41%)
Jul 18, 2016	23.50	24.15	23.15	24.07	1,323,927	+0.53(+2.25%)
Jul 15, 2016	23.60	23.65	23.27	23.54	509,484	+0.01(+0.04%)
Jul 14, 2016	23.72	23.77	23.45	23.53	764,976	-0.02(-0.08%)
Jul 13, 2016	23.49	23.74	22.86	23.55	1,073,456	+0.04(+0.17%)
Jul 12, 2016	22.89	23.79	22.80	23.51	1,070,613	+1.02(+4.54%)
Jul 11, 2016	22.71	22.95	22.30	22.49	919,945	-0.15(-0.66%)
Jul 08, 2016	22.74	22.54	22.24	22.64	985,897	+0.10(+0.44%)
Jul 07, 2016	22.43	22.83	22.14	22.54	2,045,656	+0.26(+1.17%)
Jul 06, 2016	22.43	22.50	21.97	22.28	2,194,074	-0.29(-1.28%)
Jul 05, 2016	22.62	22.73	22.09	22.57	1,158,372	-0.47(-2.04%)

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.