Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.25	19.33	18.97	19.05	850,523	-0.10(-0.51%)
Sep 29, 2016	18.91	19.34	18.91	19.15	711,911	+0.18(+0.95%)
Sep 28, 2016	18.52	18.98	18.36	18.97	953,022	+0.42(+2.24%)
Sep 27, 2016	18.51	18.57	18.35	18.55	1,048,334	+0.00(+0.00%)
Sep 26, 2016	18.41	18.66	18.32	18.55	687,982	+0.01(+0.04%)
Sep 23, 2016	18.73	18.79	18.10	18.54	1,397,306	-0.19(-1.00%)
Sep 22, 2016	19.01	19.13	18.57	18.73	1,673,100	-0.26(-1.38%)
Sep 21, 2016	19.14	19.32	18.76	18.99	650,177	-0.04(-0.21%)
Sep 20, 2016	19.38	19.48	19.02	19.03	641,838	-0.31(-1.60%)
Sep 19, 2016	19.46	19.64	19.33	19.34	757,640	+0.03(+0.17%)
Sep 16, 2016	19.54	19.62	19.28	19.31	1,390,787	-0.22(-1.13%)
Sep 15, 2016	18.91	19.61	18.91	19.53	904,586	+0.51(+2.66%)
Sep 14, 2016	18.85	19.07	18.73	19.02	1,342,795	+0.12(+0.65%)
Sep 13, 2016	18.96	19.08	18.75	18.90	404,827	-0.29(-1.49%)
Sep 12, 2016	18.99	19.19	18.76	19.19	552,153	+0.27(+1.42%)
Sep 09, 2016	19.38	19.40	18.89	18.92	752,802	-0.56(-2.89%)
Sep 08, 2016	19.33	19.50	19.24	19.48	502,408	+0.15(+0.76%)
Sep 07, 2016	19.02	19.37	18.98	19.33	586,513	+0.30(+1.59%)
Sep 06, 2016	18.93	19.12	18.87	19.03	697,581	+0.11(+0.56%)
Sep 02, 2016	19.00	18.93	18.93	18.93	333,274	-0.09(-0.47%)
Sep 01, 2016	18.99	19.06	18.70	19.02	516,926	+0.17(+0.91%)
Aug 31, 2016	19.00	19.09	18.70	18.84	614,357	-0.14(-0.73%)
Aug 30, 2016	18.86	18.98	18.81	18.98	458,114	+0.07(+0.35%)
Aug 29, 2016	18.96	19.06	18.84	18.92	459,705	+0.06(+0.30%)
Aug 26, 2016	19.15	19.33	18.77	18.86	1,011,447	-0.29(-1.53%)
Aug 25, 2016	19.68	19.76	18.97	19.15	1,037,740	-0.69(-3.46%)
Aug 24, 2016	19.85	20.17	19.77	19.84	1,172,718	-0.05(-0.25%)
Aug 23, 2016	19.55	19.99	19.38	19.89	1,469,535	+0.38(+1.97%)
Aug 22, 2016	19.41	19.64	19.29	19.50	486,399	-0.02(-0.08%)
Aug 19, 2016	19.14	19.72	19.14	19.52	808,768	+0.38(+1.96%)
Aug 18, 2016	19.02	19.28	18.93	19.15	633,052	+0.10(+0.51%)
Aug 17, 2016	19.10	19.28	18.96	19.05	381,634	-0.07(-0.38%)
Aug 16, 2016	18.84	19.19	18.74	19.12	1,047,726	+0.30(+1.61%)
Aug 15, 2016	19.06	19.25	18.76	18.82	1,215,211	-0.29(-1.50%)
Aug 12, 2016	19.25	19.52	18.99	19.10	667,618	-0.15(-0.76%)
Aug 11, 2016	19.33	19.62	19.17	19.25	977,007	+0.02(+0.08%)
Aug 10, 2016	19.51	19.67	19.13	19.24	1,182,562	-0.24(-1.26%)
Aug 09, 2016	19.90	20.12	19.38	19.48	1,193,838	-0.40(-2.01%)
Aug 08, 2016	20.18	20.34	19.87	19.88	679,047	-0.32(-1.58%)
Aug 05, 2016	19.62	20.24	19.62	20.20	1,273,747	+0.65(+3.34%)
Aug 04, 2016	19.85	20.12	19.50	19.55	522,441	-0.24(-1.20%)
Aug 03, 2016	19.71	20.00	19.66	19.78	883,153	+0.00(+0.00%)
Aug 02, 2016	20.38	20.57	19.74	19.78	953,310	-0.60(-2.92%)
Aug 01, 2016	20.61	20.69	20.26	20.38	618,250	-0.13(-0.64%)
Jul 29, 2016	20.52	20.72	20.25	20.51	742,196	+0.01(+0.04%)
Jul 28, 2016	20.13	20.66	19.99	20.50	1,198,785	+0.33(+1.66%)
Jul 27, 2016	20.08	20.36	19.98	20.17	754,835	+0.07(+0.37%)
Jul 26, 2016	19.98	20.56	19.81	20.09	807,006	+0.19(+0.94%)
Jul 25, 2016	20.49	20.79	19.75	19.90	1,843,823	-0.72(-3.48%)
Jul 22, 2016	19.87	20.81	19.87	20.62	1,887,876	+0.94(+4.77%)
Jul 21, 2016	19.51	19.96	19.15	19.68	767,788	+0.07(+0.37%)
Jul 20, 2016	19.66	19.82	19.50	19.61	509,230	-0.08(-0.41%)
Jul 19, 2016	20.05	20.05	18.49	19.69	600,025	-0.25(-1.23%)
Jul 18, 2016	19.74	20.08	18.77	19.94	732,273	-0.07(-0.37%)
Jul 15, 2016	20.16	20.51	19.71	20.01	709,116	-0.01(-0.04%)
Jul 14, 2016	20.33	20.56	20.01	20.02	809,960	-0.26(-1.29%)
Jul 13, 2016	19.80	20.35	19.45	20.28	979,322	+0.51(+2.56%)
Jul 12, 2016	19.24	19.83	19.24	19.77	789,679	+0.33(+1.72%)
Jul 11, 2016	19.30	19.59	19.30	19.44	586,376	-0.01(-0.04%)
Jul 08, 2016	18.93	19.58	18.83	19.45	1,034,044	+0.62(+3.30%)
Jul 07, 2016	18.81	19.19	18.66	18.83	607,243	+0.07(+0.39%)
Jul 05, 2016	18.92	18.99	18.53	18.75	917,204	-0.24(-1.24%)

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.