Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	22.91	23.67	22.73	22.90	48,723	+0.18(+0.79%)
Sep 29, 2016	23.59	23.59	21.74	22.72	24,009	-0.79(-3.36%)
Sep 28, 2016	24.86	25.00	23.09	23.51	40,314	-1.25(-5.05%)
Sep 27, 2016	22.69	25.43	22.58	24.76	131,631	+2.21(+9.80%)
Sep 26, 2016	21.08	22.79	21.08	22.55	35,789	+0.29(+1.30%)
Sep 23, 2016	21.75	22.70	21.75	22.26	28,603	+0.23(+1.04%)
Sep 22, 2016	21.94	22.35	21.92	22.03	30,546	+0.00(+0.00%)
Sep 21, 2016	21.82	22.90	21.66	22.03	35,574	+0.28(+1.29%)
Sep 20, 2016	21.96	22.03	21.60	21.75	31,702	+0.05(+0.23%)
Sep 19, 2016	21.27	21.94	21.27	21.70	34,284	+0.38(+1.78%)
Sep 16, 2016	21.03	21.48	20.63	21.32	113,515	+0.40(+1.91%)
Sep 15, 2016	20.80	21.42	20.52	20.92	28,080	+0.10(+0.48%)
Sep 14, 2016	20.50	21.14	20.30	20.82	37,279	+0.16(+0.77%)
Sep 13, 2016	21.00	21.32	20.37	20.66	43,492	-0.69(-3.23%)
Sep 12, 2016	20.92	21.49	20.92	21.35	47,345	+0.60(+2.89%)
Sep 09, 2016	21.92	21.92	20.70	20.75	54,574	-1.09(-4.99%)
Sep 08, 2016	21.77	22.09	21.57	21.84	29,797	-0.19(-0.86%)
Sep 07, 2016	23.00	23.86	21.61	22.03	72,943	-0.68(-2.99%)
Sep 06, 2016	24.20	24.20	22.56	22.71	33,600	-1.49(-6.16%)
Sep 02, 2016	24.06	24.20	24.20	24.20	23,100	+0.17(+0.71%)
Sep 01, 2016	25.38	25.38	23.50	24.03	68,195	-1.56(-6.10%)
Aug 31, 2016	25.35	25.97	24.75	25.59	198,641	+0.12(+0.47%)
Aug 30, 2016	24.38	25.64	24.38	25.47	163,231	+0.93(+3.79%)
Aug 29, 2016	24.28	24.85	24.21	24.54	117,427	+0.26(+1.07%)
Aug 26, 2016	23.50	24.66	23.40	24.28	115,551	+0.62(+2.62%)
Aug 25, 2016	23.46	23.80	22.44	23.66	41,902	+0.29(+1.24%)
Aug 24, 2016	23.50	23.58	23.02	23.37	61,293	-0.07(-0.30%)
Aug 23, 2016	23.10	23.49	22.34	23.44	73,856	+0.49(+2.14%)
Aug 22, 2016	21.69	23.07	21.53	22.95	55,680	+1.10(+5.03%)
Aug 19, 2016	21.24	22.05	20.75	21.85	33,685	+0.65(+3.07%)
Aug 18, 2016	21.22	21.23	20.34	21.20	25,113	-0.12(-0.56%)
Aug 17, 2016	20.37	21.42	20.00	21.32	23,457	+0.93(+4.56%)
Aug 16, 2016	20.04	20.58	19.89	20.39	39,750	+0.32(+1.59%)
Aug 15, 2016	19.92	20.54	19.92	20.07	34,500	-0.15(-0.74%)
Aug 12, 2016	21.34	21.43	20.02	20.22	41,651	-1.21(-5.65%)
Aug 11, 2016	20.79	21.72	19.88	21.43	16,346	+0.51(+2.44%)
Aug 10, 2016	20.30	21.59	19.28	20.92	61,102	-1.06(-4.82%)
Aug 09, 2016	21.51	22.11	21.51	21.98	35,725	+0.28(+1.29%)
Aug 08, 2016	22.10	22.10	21.56	21.70	15,470	-0.42(-1.90%)
Aug 05, 2016	21.53	22.29	21.40	22.12	46,240	+0.65(+3.03%)
Aug 04, 2016	20.68	21.65	20.60	21.47	21,923	+0.82(+3.97%)
Aug 03, 2016	20.15	20.72	19.91	20.65	17,303	+0.57(+2.84%)
Aug 02, 2016	21.07	21.25	19.80	20.08	46,010	-0.98(-4.65%)
Aug 01, 2016	21.40	21.40	20.33	21.06	40,527	-0.44(-2.05%)
Jul 29, 2016	22.01	22.01	21.03	21.50	71,904	-0.60(-2.71%)
Jul 28, 2016	22.38	22.96	21.90	22.10	22,385	-0.39(-1.73%)
Jul 27, 2016	21.65	22.74	21.65	22.49	49,343	+0.45(+2.04%)
Jul 26, 2016	21.49	22.05	21.49	22.04	25,258	+0.19(+0.87%)
Jul 25, 2016	22.27	22.31	21.48	21.85	61,244	-0.41(-1.84%)
Jul 22, 2016	22.41	22.67	22.04	22.26	33,169	-0.19(-0.85%)
Jul 21, 2016	22.87	23.14	22.32	22.45	87,200	-0.55(-2.39%)
Jul 20, 2016	23.15	23.50	22.86	23.00	46,672	+0.04(+0.17%)
Jul 19, 2016	23.41	23.47	22.57	22.96	28,452	-0.53(-2.26%)
Jul 18, 2016	23.04	24.05	22.82	23.49	40,929	+0.52(+2.26%)
Jul 15, 2016	23.42	23.80	22.82	22.97	67,433	-0.23(-0.99%)
Jul 14, 2016	24.15	24.15	23.03	23.20	42,932	-0.66(-2.77%)
Jul 13, 2016	24.37	24.39	23.63	23.86	49,498	-0.26(-1.08%)
Jul 12, 2016	24.21	24.83	23.92	24.12	54,012	+0.15(+0.63%)
Jul 11, 2016	23.82	24.41	23.37	23.97	74,868	+0.30(+1.27%)
Jul 08, 2016	22.52	23.75	22.41	23.67	55,025	+1.26(+5.62%)
Jul 07, 2016	19.98	22.44	19.98	22.41	70,544	+1.11(+5.21%)
Jul 05, 2016	21.62	22.47	20.98	21.30	51,366	-0.51(-2.34%)

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.