Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.83	18.89	18.69	18.70	41,907,152	-0.06(-0.29%)
Sep 29, 2016	18.76	18.91	18.62	18.75	36,962,576	-0.06(-0.29%)
Sep 28, 2016	18.88	18.91	18.68	18.81	57,192,876	-0.28(-1.47%)
Sep 27, 2016	18.98	19.20	18.90	19.09	40,005,988	+0.15(+0.78%)
Sep 26, 2016	19.00	19.06	18.93	18.94	36,159,356	-0.06(-0.34%)
Sep 23, 2016	18.94	19.06	18.75	19.00	40,982,392	+0.08(+0.41%)
Sep 22, 2016	18.75	18.96	18.74	18.93	48,400,340	+0.25(+1.33%)
Sep 21, 2016	18.44	18.71	18.40	18.68	41,553,000	+0.28(+1.53%)
Sep 20, 2016	18.49	18.61	18.36	18.40	30,838,414	-0.05(-0.25%)
Sep 19, 2016	18.51	18.51	18.35	18.44	35,150,856	-0.06(-0.35%)
Sep 16, 2016	18.57	18.60	18.37	18.51	89,817,984	-0.12(-0.62%)
Sep 15, 2016	18.32	18.70	18.24	18.62	49,850,828	+0.26(+1.40%)
Sep 14, 2016	18.39	18.54	18.30	18.36	57,645,836	-0.04(-0.20%)
Sep 13, 2016	18.62	18.63	18.31	18.40	55,451,380	-0.34(-1.82%)
Sep 12, 2016	18.22	18.81	18.21	18.74	58,351,056	+0.46(+2.52%)
Sep 09, 2016	18.87	18.91	18.27	18.28	83,626,392	-0.68(-3.59%)
Sep 08, 2016	19.00	19.06	18.90	18.96	29,376,468	-0.04(-0.19%)
Sep 07, 2016	19.00	19.03	18.87	19.00	29,391,378	+0.02(+0.10%)
Sep 06, 2016	18.88	19.04	18.79	18.98	33,738,080	+0.13(+0.68%)
Sep 02, 2016	18.92	18.85	18.85	18.85	41,415,572	-0.00(-0.02%)
Sep 01, 2016	18.81	18.88	18.71	18.86	34,115,700	+0.04(+0.20%)
Aug 31, 2016	18.85	18.90	18.72	18.82	40,706,000	-0.00(-0.02%)
Aug 30, 2016	18.88	18.94	18.75	18.82	24,365,228	-0.05(-0.27%)
Aug 29, 2016	18.78	18.90	18.75	18.88	28,114,516	+0.15(+0.79%)
Aug 26, 2016	18.94	19.01	18.69	18.73	38,792,716	-0.18(-0.95%)
Aug 25, 2016	18.82	18.96	18.76	18.91	36,716,592	+0.09(+0.49%)
Aug 24, 2016	18.83	18.87	18.69	18.82	35,118,440	+0.01(+0.05%)
Aug 23, 2016	18.87	18.89	18.77	18.81	32,696,436	-0.03(-0.15%)
Aug 22, 2016	18.84	18.87	18.67	18.83	38,386,932	-0.05(-0.24%)
Aug 19, 2016	18.98	18.99	18.73	18.88	63,994,460	-0.18(-0.94%)
Aug 18, 2016	19.22	19.26	18.93	19.06	70,706,912	-0.21(-1.10%)
Aug 17, 2016	19.34	19.37	19.03	19.27	63,726,080	-0.05(-0.24%)
Aug 16, 2016	19.80	19.80	19.29	19.32	68,738,912	-0.49(-2.46%)
Aug 15, 2016	19.89	19.94	19.81	19.81	35,292,008	-0.12(-0.60%)
Aug 12, 2016	19.99	20.01	19.88	19.93	22,896,900	-0.05(-0.25%)
Aug 11, 2016	19.94	20.02	19.92	19.98	26,019,928	+0.09(+0.44%)
Aug 10, 2016	19.82	19.93	19.82	19.89	25,485,826	+0.06(+0.28%)
Aug 09, 2016	19.77	19.84	19.70	19.83	32,056,304	+0.07(+0.35%)
Aug 08, 2016	19.87	19.87	19.71	19.76	30,481,892	-0.11(-0.53%)
Aug 05, 2016	19.87	19.90	19.69	19.87	42,623,756	+0.04(+0.19%)
Aug 04, 2016	19.88	19.91	19.77	19.83	25,835,000	-0.03(-0.14%)
Aug 03, 2016	19.84	19.90	19.76	19.86	29,611,148	-0.01(-0.05%)
Aug 02, 2016	19.93	19.94	19.76	19.87	42,562,216	-0.01(-0.05%)
Aug 01, 2016	19.91	20.03	19.85	19.88	44,851,828	-0.05(-0.25%)
Jul 29, 2016	19.62	19.98	19.55	19.93	54,836,344	+0.33(+1.67%)
Jul 28, 2016	19.64	19.65	19.50	19.60	29,346,008	-0.08(-0.42%)
Jul 27, 2016	19.51	19.76	19.51	19.69	43,031,896	+0.18(+0.90%)
Jul 26, 2016	19.74	19.79	19.46	19.51	43,610,464	-0.26(-1.30%)
Jul 25, 2016	19.76	19.78	19.66	19.77	31,694,414	-0.08(-0.39%)
Jul 22, 2016	19.58	20.00	19.57	19.85	66,736,532	+0.27(+1.39%)
Jul 21, 2016	19.59	19.70	19.49	19.58	49,069,492	-0.09(-0.44%)
Jul 20, 2016	19.68	19.71	19.58	19.66	30,600,032	-0.03(-0.14%)
Jul 19, 2016	19.70	19.73	19.65	19.69	29,682,240	-0.04(-0.19%)
Jul 18, 2016	19.73	19.75	19.64	19.73	26,805,966	-0.02(-0.09%)
Jul 15, 2016	19.75	19.83	19.66	19.75	36,158,268	+0.06(+0.28%)
Jul 14, 2016	19.54	19.78	19.54	19.69	36,177,128	+0.08(+0.42%)
Jul 13, 2016	19.55	19.74	19.50	19.61	32,260,728	+0.08(+0.42%)
Jul 12, 2016	19.52	19.61	19.44	19.52	40,564,892	-0.05(-0.24%)
Jul 11, 2016	19.55	19.61	19.43	19.57	46,903,632	-0.05(-0.23%)
Jul 08, 2016	19.40	19.65	19.47	19.62	61,783,084	+0.14(+0.73%)
Jul 07, 2016	19.67	19.75	19.40	19.47	51,494,472	-0.37(-1.86%)
Jul 06, 2016	19.79	19.84	19.54	19.84	57,458,164	+0.11(+0.54%)
Jul 05, 2016	19.80	19.98	19.73	19.74	78,133,872	-0.05(-0.28%)

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.