Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	21.44	21.51	21.23	21.29	1,182,924	-0.09(-0.43%)
Oct 28, 2016	21.55	21.75	21.34	21.38	1,075,507	-0.09(-0.43%)
Oct 27, 2016	22.04	22.05	21.44	21.47	879,458	-0.57(-2.60%)
Oct 26, 2016	21.93	22.24	21.93	22.05	702,328	+0.04(+0.17%)
Oct 25, 2016	21.92	22.09	21.91	22.01	773,877	+0.03(+0.13%)
Oct 24, 2016	21.78	22.03	21.78	21.98	745,958	+0.28(+1.28%)
Oct 21, 2016	21.74	21.88	21.61	21.70	779,864	-0.09(-0.42%)
Oct 20, 2016	21.86	21.94	21.74	21.80	634,797	-0.10(-0.47%)
Oct 19, 2016	21.94	22.07	21.89	21.90	469,374	+0.00(+0.00%)
Oct 18, 2016	21.91	22.00	21.87	21.90	583,406	+0.12(+0.55%)
Oct 17, 2016	21.90	22.00	21.76	21.78	755,178	-0.13(-0.59%)
Oct 14, 2016	21.92	22.18	21.88	21.91	643,617	+0.02(+0.08%)
Oct 13, 2016	21.92	22.05	21.83	21.89	652,340	-0.22(-1.01%)
Oct 12, 2016	21.99	22.14	21.99	22.11	916,030	+0.08(+0.38%)
Oct 11, 2016	22.12	22.12	21.90	22.03	893,627	-0.19(-0.83%)
Oct 10, 2016	22.09	22.25	22.08	22.21	684,130	+0.18(+0.80%)
Oct 07, 2016	22.13	22.13	21.93	22.04	1,118,648	-0.06(-0.25%)
Oct 06, 2016	22.02	22.13	21.91	22.09	659,360	-0.05(-0.21%)
Oct 05, 2016	22.03	22.25	22.00	22.14	1,049,053	+0.25(+1.14%)
Oct 04, 2016	22.07	22.18	21.87	21.89	1,251,872	-0.19(-0.88%)
Oct 03, 2016	22.23	22.30	21.91	22.08	1,688,376	-0.09(-0.42%)
Sep 30, 2016	22.07	22.31	21.68	22.18	1,910,339	+0.13(+0.59%)
Sep 29, 2016	21.77	22.18	21.77	22.05	1,617,706	+0.17(+0.76%)
Sep 28, 2016	21.68	21.93	21.53	21.88	1,336,819	+0.21(+0.98%)
Sep 27, 2016	21.56	21.76	21.42	21.67	1,215,484	+0.06(+0.26%)
Sep 26, 2016	21.61	21.67	21.53	21.61	1,368,729	-0.13(-0.60%)
Sep 23, 2016	21.83	21.93	21.70	21.74	1,121,957	-0.19(-0.89%)
Sep 22, 2016	21.89	22.01	21.87	21.93	546,872	+0.15(+0.68%)
Sep 21, 2016	21.85	21.96	21.56	21.79	918,672	+0.12(+0.56%)
Sep 20, 2016	21.59	21.88	21.49	21.67	2,010,271	+0.31(+1.47%)
Sep 19, 2016	21.14	21.54	21.13	21.35	1,245,502	+0.33(+1.59%)
Sep 16, 2016	21.35	21.35	20.91	21.02	2,411,548	-0.40(-1.86%)
Sep 15, 2016	21.44	21.53	21.22	21.42	1,420,276	-0.05(-0.22%)
Sep 14, 2016	21.62	21.80	21.44	21.46	1,200,001	-0.01(-0.04%)
Sep 13, 2016	21.54	21.67	21.35	21.47	1,283,550	-0.18(-0.81%)
Sep 12, 2016	21.35	21.74	21.27	21.65	1,657,421	+0.24(+1.12%)
Sep 09, 2016	21.93	22.04	21.38	21.41	2,681,299	-0.65(-2.94%)
Sep 08, 2016	22.30	22.55	22.05	22.06	1,803,307	-0.38(-1.69%)
Sep 07, 2016	22.38	22.56	22.34	22.43	1,110,509	+0.01(+0.04%)
Sep 06, 2016	22.36	22.43	22.16	22.43	1,154,022	+0.08(+0.37%)
Sep 02, 2016	22.21	22.34	22.34	22.34	609,990	+0.24(+1.09%)
Sep 01, 2016	21.91	22.18	21.87	22.10	1,277,988	+0.19(+0.89%)
Aug 31, 2016	22.04	22.13	21.90	21.91	1,183,747	-0.13(-0.59%)
Aug 30, 2016	22.14	22.18	21.99	22.04	902,611	-0.08(-0.38%)
Aug 29, 2016	22.19	22.34	22.11	22.12	701,266	-0.04(-0.17%)
Aug 26, 2016	22.22	22.53	22.08	22.16	1,615,575	-0.06(-0.29%)
Aug 25, 2016	22.15	22.24	22.07	22.22	757,403	+0.07(+0.33%)
Aug 24, 2016	22.22	22.35	22.10	22.15	1,244,957	-0.06(-0.29%)
Aug 23, 2016	22.28	22.65	22.18	22.21	1,018,461	+0.13(+0.59%)
Aug 22, 2016	21.90	22.11	21.70	22.08	988,306	+0.22(+1.02%)
Aug 19, 2016	21.89	21.96	21.73	21.86	493,013	-0.06(-0.30%)
Aug 18, 2016	21.94	21.98	21.73	21.93	627,757	+0.06(+0.25%)
Aug 17, 2016	22.02	22.07	21.69	21.87	662,541	-0.18(-0.80%)
Aug 16, 2016	21.94	22.14	21.82	22.05	907,000	+0.02(+0.08%)
Aug 15, 2016	22.26	22.36	22.00	22.03	1,493,431	-0.27(-1.20%)
Aug 12, 2016	22.46	22.50	22.29	22.30	715,491	-0.16(-0.70%)
Aug 11, 2016	22.36	22.51	22.30	22.45	1,041,577	+0.11(+0.50%)
Aug 10, 2016	22.01	22.40	21.76	22.34	1,464,195	+0.11(+0.50%)
Aug 09, 2016	22.20	22.34	22.18	22.23	1,336,396	+0.00(+0.00%)
Aug 08, 2016	22.47	22.54	21.98	22.23	1,477,198	-0.35(-1.56%)
Aug 05, 2016	22.49	22.90	22.43	22.58	1,765,005	+0.09(+0.41%)
Aug 04, 2016	23.35	23.52	22.43	22.49	3,737,058	-1.63(-6.76%)
Aug 03, 2016	24.03	24.31	23.94	24.12	3,362,537	+0.04(+0.15%)
Aug 02, 2016	24.35	24.45	23.89	24.08	3,425,196	-0.36(-1.48%)

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.