Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.86	20.11	19.84	20.07	698,451	+0.30(+1.51%)
Sep 29, 2016	20.09	20.13	19.69	19.77	539,980	-0.36(-1.77%)
Sep 28, 2016	20.01	20.13	19.89	20.13	243,266	+0.25(+1.25%)
Sep 27, 2016	19.66	19.90	19.65	19.88	583,968	-0.01(-0.04%)
Sep 26, 2016	19.94	19.97	19.88	19.89	294,969	-0.23(-1.16%)
Sep 23, 2016	20.16	20.22	20.12	20.12	1,411,199	-0.13(-0.66%)
Sep 22, 2016	20.35	20.44	20.23	20.26	326,469	+0.30(+1.50%)
Sep 21, 2016	19.79	19.96	19.70	19.96	540,467	+0.27(+1.35%)
Sep 20, 2016	19.81	19.83	19.68	19.69	328,997	+0.04(+0.21%)
Sep 19, 2016	19.69	19.77	19.62	19.65	599,158	+0.17(+0.90%)
Sep 16, 2016	19.47	19.50	19.40	19.47	754,692	-0.31(-1.55%)
Sep 15, 2016	19.67	19.82	19.59	19.78	494,523	+0.07(+0.38%)
Sep 14, 2016	19.69	19.84	19.66	19.71	3,092,535	-0.11(-0.55%)
Sep 13, 2016	19.96	20.01	19.73	19.81	1,520,575	-0.41(-2.01%)
Sep 12, 2016	19.86	20.24	19.84	20.22	449,556	+0.16(+0.79%)
Sep 09, 2016	20.31	20.31	20.05	20.06	317,598	-0.41(-1.99%)
Sep 08, 2016	20.48	20.56	20.40	20.47	297,029	-0.01(-0.04%)
Sep 07, 2016	20.48	20.54	20.43	20.48	259,813	+0.04(+0.20%)
Sep 06, 2016	20.36	20.47	20.35	20.44	285,132	+0.11(+0.53%)
Sep 02, 2016	20.29	20.33	20.33	20.33	436,680	+0.31(+1.54%)
Sep 01, 2016	19.95	20.03	19.86	20.02	586,916	+0.19(+0.96%)
Aug 31, 2016	19.95	19.96	19.77	19.83	457,541	-0.04(-0.21%)
Aug 30, 2016	19.95	19.96	19.85	19.87	438,689	-0.01(-0.04%)
Aug 29, 2016	19.72	19.90	19.72	19.88	349,854	+0.05(+0.25%)
Aug 26, 2016	20.02	20.23	19.72	19.83	775,549	-0.04(-0.21%)
Aug 25, 2016	19.91	19.95	19.86	19.87	180,167	-0.10(-0.50%)
Aug 24, 2016	20.05	20.08	19.96	19.97	237,940	-0.03(-0.17%)
Aug 23, 2016	20.10	20.16	20.01	20.01	367,684	+0.01(+0.04%)
Aug 22, 2016	19.89	20.01	19.86	20.00	177,228	-0.04(-0.21%)
Aug 19, 2016	19.91	20.04	19.86	20.04	298,673	-0.16(-0.78%)
Aug 18, 2016	20.04	20.20	20.04	20.20	180,598	+0.12(+0.58%)
Aug 17, 2016	20.01	20.15	19.94	20.08	217,617	-0.07(-0.33%)
Aug 16, 2016	20.15	20.22	20.12	20.15	213,360	+0.00(+0.00%)
Aug 15, 2016	20.17	20.21	20.14	20.15	155,756	+0.03(+0.17%)
Aug 12, 2016	20.16	20.19	20.09	20.11	659,339	+0.02(+0.12%)
Aug 11, 2016	20.05	20.16	20.05	20.09	372,436	+0.17(+0.83%)
Aug 10, 2016	19.98	19.99	19.91	19.92	140,682	+0.12(+0.59%)
Aug 09, 2016	19.77	19.89	19.77	19.81	709,658	+0.19(+0.97%)
Aug 08, 2016	19.62	19.65	19.58	19.62	183,380	+0.02(+0.13%)
Aug 05, 2016	19.54	19.62	19.52	19.59	380,894	+0.12(+0.64%)
Aug 04, 2016	19.40	19.47	19.37	19.47	559,770	+0.06(+0.30%)
Aug 03, 2016	19.32	19.42	19.32	19.41	312,906	-0.12(-0.64%)
Aug 02, 2016	19.60	19.61	19.47	19.53	242,302	-0.16(-0.80%)
Aug 01, 2016	19.74	19.81	19.67	19.69	572,306	-0.21(-1.04%)
Jul 29, 2016	19.82	19.92	19.75	19.90	467,030	+0.13(+0.67%)
Jul 28, 2016	19.77	19.79	19.67	19.77	340,497	+0.10(+0.51%)
Jul 27, 2016	19.67	19.71	19.50	19.67	722,794	+0.25(+1.28%)
Jul 26, 2016	19.36	19.44	19.30	19.42	328,768	+0.12(+0.60%)
Jul 25, 2016	19.37	19.37	19.25	19.30	789,308	+0.01(+0.04%)
Jul 22, 2016	19.35	19.35	19.24	19.29	354,138	+0.02(+0.13%)
Jul 21, 2016	19.25	19.34	19.21	19.27	478,471	-0.03(-0.17%)
Jul 20, 2016	19.26	19.34	19.23	19.30	412,472	+0.16(+0.82%)
Jul 19, 2016	19.12	19.16	19.08	19.14	578,469	-0.17(-0.90%)
Jul 18, 2016	19.23	19.40	19.19	19.32	645,434	-0.02(-0.13%)
Jul 15, 2016	19.38	19.42	19.29	19.34	692,368	-0.16(-0.81%)
Jul 14, 2016	19.52	19.59	19.48	19.50	505,132	+0.20(+1.03%)
Jul 13, 2016	19.32	19.37	19.25	19.30	2,773,270	+0.10(+0.52%)
Jul 12, 2016	19.27	19.31	19.19	19.20	3,941,883	+0.35(+1.85%)
Jul 11, 2016	18.86	18.93	18.83	18.85	579,058	+0.28(+1.52%)
Jul 08, 2016	18.57	18.59	18.49	18.57	1,378,123	+0.33(+1.82%)
Jul 07, 2016	18.39	18.48	18.15	18.24	1,065,090	-0.12(-0.68%)
Jul 06, 2016	18.21	18.37	18.03	18.36	1,238,246	-0.07(-0.36%)
Jul 05, 2016	18.70	18.71	18.37	18.43	825,507	-0.59(-3.10%)

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.