Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	15.43	15.55	15.41	15.50	733,573	+0.18(+1.17%)
Sep 29, 2016	15.40	15.46	15.23	15.32	725,481	-0.27(-1.72%)
Sep 28, 2016	15.44	15.60	15.36	15.59	350,913	+0.01(+0.08%)
Sep 27, 2016	15.33	15.60	15.32	15.58	192,341	+0.12(+0.77%)
Sep 26, 2016	15.54	15.57	15.46	15.46	248,426	-0.11(-0.71%)
Sep 23, 2016	15.59	15.65	15.55	15.57	321,670	-0.19(-1.19%)
Sep 22, 2016	15.85	15.92	15.69	15.76	600,780	-0.06(-0.38%)
Sep 21, 2016	15.57	15.84	15.51	15.82	347,563	+0.46(+2.99%)
Sep 20, 2016	15.47	15.47	15.36	15.36	227,858	-0.06(-0.39%)
Sep 19, 2016	15.50	15.53	15.39	15.42	225,143	+0.03(+0.17%)
Sep 16, 2016	15.26	15.42	15.26	15.39	342,123	-0.06(-0.39%)
Sep 15, 2016	15.31	15.48	15.29	15.45	292,875	+0.28(+1.88%)
Sep 14, 2016	15.20	15.28	15.14	15.17	361,199	+0.18(+1.22%)
Sep 13, 2016	15.16	15.18	14.91	14.98	354,870	-0.26(-1.68%)
Sep 12, 2016	14.98	15.27	14.95	15.24	470,788	+0.02(+0.11%)
Sep 09, 2016	15.42	15.42	15.21	15.22	682,293	-0.51(-3.25%)
Sep 08, 2016	15.89	15.89	15.68	15.73	341,395	-0.24(-1.49%)
Sep 07, 2016	15.88	15.98	15.83	15.97	501,880	+0.26(+1.62%)
Sep 06, 2016	15.59	15.77	15.54	15.71	435,385	+0.46(+3.01%)
Sep 02, 2016	15.27	15.26	15.26	15.26	255,754	-0.02(-0.11%)
Sep 01, 2016	15.15	15.28	15.08	15.27	181,088	-0.03(-0.22%)
Aug 31, 2016	15.37	15.42	15.26	15.31	264,714	-0.08(-0.50%)
Aug 30, 2016	15.43	15.47	15.37	15.38	138,985	+0.02(+0.11%)
Aug 29, 2016	15.31	15.39	15.25	15.37	142,063	+0.15(+1.01%)
Aug 26, 2016	15.54	15.65	15.14	15.21	821,519	-0.27(-1.76%)
Aug 25, 2016	15.56	15.56	15.46	15.48	381,537	-0.16(-1.01%)
Aug 24, 2016	15.57	15.66	15.53	15.64	338,970	+0.11(+0.74%)
Aug 23, 2016	15.65	15.74	15.51	15.53	216,045	-0.14(-0.92%)
Aug 22, 2016	15.73	15.74	15.65	15.67	190,075	-0.10(-0.65%)
Aug 19, 2016	15.74	15.80	15.71	15.77	226,217	-0.26(-1.59%)
Aug 18, 2016	15.84	16.03	15.83	16.03	155,731	+0.03(+0.21%)
Aug 17, 2016	15.94	16.07	15.82	16.00	353,582	-0.23(-1.42%)
Aug 16, 2016	16.26	16.26	16.15	16.23	272,639	-0.07(-0.42%)
Aug 15, 2016	16.29	16.34	16.26	16.29	225,328	+0.14(+0.90%)
Aug 12, 2016	16.21	16.23	16.10	16.15	539,812	-0.03(-0.21%)
Aug 11, 2016	16.06	16.21	16.05	16.18	262,127	+0.13(+0.79%)
Aug 10, 2016	16.02	16.08	15.99	16.05	131,556	+0.14(+0.91%)
Aug 09, 2016	15.88	15.99	15.88	15.91	238,935	+0.13(+0.81%)
Aug 08, 2016	15.61	15.80	15.61	15.78	299,477	+0.13(+0.82%)
Aug 05, 2016	15.55	15.66	15.54	15.65	166,804	+0.09(+0.60%)
Aug 04, 2016	15.48	15.60	15.48	15.56	117,261	+0.12(+0.77%)
Aug 03, 2016	15.34	15.45	15.31	15.44	102,689	-0.05(-0.33%)
Aug 02, 2016	15.41	15.53	15.39	15.49	639,649	+0.63(+4.24%)
Aug 01, 2016	14.89	14.95	14.83	14.86	185,928	-0.09(-0.57%)
Jul 29, 2016	14.94	14.96	14.86	14.95	292,744	-0.04(-0.28%)
Jul 28, 2016	14.98	15.02	14.95	14.99	161,609	+0.05(+0.34%)
Jul 27, 2016	14.91	14.99	14.73	14.94	253,982	+0.05(+0.34%)
Jul 26, 2016	14.93	15.02	14.89	14.89	525,105	-0.09(-0.62%)
Jul 25, 2016	14.99	15.03	14.97	14.98	124,826	+0.09(+0.63%)
Jul 22, 2016	14.93	14.94	14.83	14.89	122,972	-0.03(-0.17%)
Jul 21, 2016	14.92	14.99	14.89	14.91	285,899	+0.07(+0.46%)
Jul 20, 2016	14.78	14.90	14.75	14.85	135,416	+0.11(+0.75%)
Jul 19, 2016	14.73	14.74	14.68	14.74	255,924	-0.14(-0.92%)
Jul 18, 2016	14.72	14.87	14.71	14.87	134,847	+0.38(+2.64%)
Jul 15, 2016	14.51	14.55	14.41	14.49	334,400	+0.07(+0.47%)
Jul 14, 2016	14.35	14.46	14.32	14.42	259,554	+0.08(+0.53%)
Jul 13, 2016	14.38	14.38	14.24	14.34	298,599	-0.11(-0.77%)
Jul 12, 2016	14.35	14.46	14.31	14.46	1,066,746	+0.32(+2.29%)
Jul 11, 2016	14.12	14.19	14.07	14.13	396,730	+0.15(+1.10%)
Jul 08, 2016	13.99	13.83	13.90	13.98	150,623	+0.15(+1.11%)
Jul 07, 2016	13.95	13.99	13.79	13.83	195,185	-0.02(-0.12%)
Jul 06, 2016	13.75	13.86	13.63	13.84	345,870	+0.02(+0.12%)
Jul 05, 2016	14.04	14.04	13.82	13.83	628,695	-0.46(-3.22%)

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.