Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	22.41	22.79	22.32	22.36	1,060,591	-0.09(-0.40%)
Oct 28, 2016	22.95	23.07	22.39	22.45	1,269,235	-0.67(-2.90%)
Oct 27, 2016	23.50	23.55	23.06	23.12	658,950	-0.09(-0.39%)
Oct 26, 2016	23.17	23.57	22.95	23.21	726,170	-0.05(-0.21%)
Oct 25, 2016	23.26	23.60	23.12	23.26	669,195	-0.13(-0.56%)
Oct 24, 2016	23.85	24.00	23.30	23.39	649,495	-0.38(-1.60%)
Oct 21, 2016	23.68	24.09	23.58	23.77	694,018	-0.17(-0.71%)
Oct 20, 2016	23.59	24.02	23.59	23.94	996,872	+0.39(+1.66%)
Oct 19, 2016	24.15	24.35	23.54	23.55	670,749	-0.55(-2.28%)
Oct 18, 2016	24.27	24.50	23.51	24.10	2,760,674	+0.27(+1.13%)
Oct 17, 2016	24.00	24.17	23.65	23.83	841,588	-0.26(-1.08%)
Oct 14, 2016	24.28	24.42	24.00	24.09	528,224	-0.26(-1.07%)
Oct 13, 2016	24.30	24.66	23.87	24.35	2,016,473	-0.25(-1.02%)
Oct 12, 2016	25.32	25.54	24.50	24.60	701,416	-0.72(-2.84%)
Oct 11, 2016	25.84	26.11	25.07	25.32	1,287,703	-0.43(-1.67%)
Oct 10, 2016	25.27	26.08	25.25	25.75	976,549	+0.55(+2.18%)
Oct 07, 2016	25.42	25.58	24.75	25.20	764,093	-0.27(-1.06%)
Oct 06, 2016	25.92	26.15	25.19	25.47	947,786	-0.54(-2.08%)
Oct 05, 2016	25.52	26.50	25.49	26.01	3,163,805	+0.65(+2.56%)
Oct 04, 2016	25.05	25.75	25.00	25.36	4,133,600	-0.22(-0.86%)
Oct 03, 2016	25.50	25.62	24.73	25.58	3,739,323	+0.61(+2.44%)
Sep 30, 2016	23.90	27.02	23.54	24.97	2,044,229	+1.08(+4.52%)
Sep 29, 2016	24.30	24.53	23.52	23.89	2,204,412	-0.64(-2.61%)
Sep 28, 2016	24.40	24.64	23.95	24.53	1,788,944	+0.13(+0.53%)
Sep 27, 2016	24.19	24.54	23.80	24.40	2,005,513	+0.20(+0.83%)
Sep 26, 2016	24.40	24.70	24.01	24.20	1,494,150	-0.31(-1.26%)
Sep 23, 2016	25.40	25.50	24.46	24.51	1,278,506	-0.79(-3.12%)
Sep 22, 2016	25.08	25.37	24.75	25.30	1,256,532	+0.49(+1.98%)
Sep 21, 2016	24.40	25.03	24.29	24.81	1,682,022	+0.59(+2.44%)
Sep 20, 2016	24.42	24.76	24.07	24.22	1,206,567	+0.03(+0.12%)
Sep 19, 2016	24.50	24.89	23.41	24.19	1,459,029	-0.15(-0.62%)
Sep 16, 2016	23.99	24.45	22.66	24.34	8,542,433	+3.10(+14.60%)
Sep 15, 2016	20.98	21.79	20.68	21.24	3,493,353	+0.39(+1.87%)
Sep 14, 2016	21.42	21.49	20.70	20.85	1,358,244	-0.53(-2.48%)
Sep 13, 2016	21.72	21.73	21.12	21.38	1,289,272	-0.48(-2.20%)
Sep 12, 2016	21.85	22.01	21.63	21.86	1,606,630	-0.09(-0.41%)
Sep 09, 2016	22.27	22.41	21.94	21.95	1,081,090	-0.48(-2.14%)
Sep 08, 2016	21.81	22.60	21.62	22.43	820,714	+0.64(+2.94%)
Sep 07, 2016	21.21	21.85	21.17	21.79	942,824	+0.70(+3.32%)
Sep 06, 2016	20.94	21.26	20.89	21.09	590,427	+0.16(+0.76%)
Sep 02, 2016	20.63	20.93	20.93	20.93	819,000	+0.33(+1.60%)
Sep 01, 2016	20.29	20.62	19.98	20.60	569,736	+0.31(+1.53%)
Aug 31, 2016	19.98	20.32	19.78	20.29	1,208,084	+0.24(+1.20%)
Aug 30, 2016	19.46	20.13	19.30	20.05	827,467	+0.54(+2.77%)
Aug 29, 2016	19.81	20.09	19.37	19.51	573,586	-0.19(-0.96%)
Aug 26, 2016	19.75	20.15	19.45	19.70	879,397	-0.07(-0.35%)
Aug 25, 2016	20.70	20.91	19.62	19.77	1,027,172	-0.92(-4.45%)
Aug 24, 2016	21.31	22.17	20.69	20.69	1,607,944	-0.54(-2.54%)
Aug 23, 2016	20.98	21.43	20.92	21.23	449,760	+0.29(+1.38%)
Aug 22, 2016	20.65	20.96	20.44	20.94	865,894	+0.21(+1.01%)
Aug 19, 2016	20.50	20.84	20.30	20.73	921,254	+0.16(+0.78%)
Aug 18, 2016	20.64	21.00	20.32	20.57	986,077	-0.05(-0.24%)
Aug 17, 2016	21.32	21.35	20.56	20.62	427,048	-0.63(-2.99%)
Aug 16, 2016	21.42	21.54	21.13	21.25	1,034,110	-0.20(-0.91%)
Aug 15, 2016	21.62	21.69	21.33	21.45	849,979	-0.03(-0.14%)
Aug 12, 2016	21.52	21.69	21.18	21.48	739,139	+0.00(+0.00%)
Aug 11, 2016	21.29	21.74	21.07	21.48	701,347	+0.36(+1.70%)
Aug 10, 2016	21.40	21.47	20.46	21.12	982,018	-0.37(-1.72%)
Aug 09, 2016	21.21	22.02	20.74	21.49	1,187,536	+0.26(+1.22%)
Aug 08, 2016	21.38	21.90	21.09	21.23	1,181,253	+0.06(+0.28%)
Aug 05, 2016	20.51	21.29	20.48	21.17	1,602,434	+0.84(+4.13%)
Aug 04, 2016	19.15	21.46	19.15	20.33	4,518,394	+0.79(+4.04%)
Aug 03, 2016	19.12	19.58	19.09	19.54	964,616	+0.28(+1.45%)
Aug 02, 2016	19.37	19.49	19.01	19.26	482,207	-0.06(-0.31%)

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.