Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.92	19.26	18.92	19.23	71,784	+0.14(+0.73%)
Sep 29, 2016	19.09	19.28	19.03	19.09	30,373	-0.13(-0.68%)
Sep 28, 2016	19.15	19.22	18.99	19.22	456,788	+0.29(+1.53%)
Sep 27, 2016	18.84	18.99	18.75	18.93	66,468	-0.05(-0.29%)
Sep 26, 2016	19.01	19.12	18.97	18.98	40,254	-0.11(-0.55%)
Sep 23, 2016	19.04	19.17	19.03	19.09	56,577	-0.13(-0.68%)
Sep 22, 2016	19.10	19.36	19.10	19.22	101,647	+0.27(+1.42%)
Sep 21, 2016	18.78	18.96	18.68	18.95	176,771	+0.23(+1.23%)
Sep 20, 2016	18.70	18.79	18.65	18.72	51,291	+0.29(+1.57%)
Sep 19, 2016	18.39	18.50	18.36	18.43	52,623	+0.25(+1.38%)
Sep 16, 2016	18.33	18.33	18.13	18.18	66,285	-0.42(-2.26%)
Sep 15, 2016	18.55	18.69	18.50	18.60	71,477	+0.10(+0.51%)
Sep 14, 2016	18.48	18.64	18.48	18.50	57,612	+0.04(+0.19%)
Sep 13, 2016	18.47	18.57	18.40	18.47	56,239	-0.23(-1.23%)
Sep 12, 2016	18.33	18.71	18.33	18.70	59,331	+0.25(+1.36%)
Sep 09, 2016	18.64	18.72	18.39	18.45	37,089	-0.46(-2.46%)
Sep 08, 2016	18.98	18.99	18.81	18.91	39,042	-0.20(-1.02%)
Sep 07, 2016	18.98	19.12	18.98	19.11	57,134	-0.07(-0.36%)
Sep 06, 2016	19.05	19.26	19.03	19.18	96,016	-0.11(-0.57%)
Sep 02, 2016		19.29	19.29	19.29	0	+0.30(+1.58%)
Sep 01, 2016	18.96	19.01	18.85	18.99	91,845	+0.19(+1.01%)
Aug 31, 2016	18.70	18.81	18.70	18.80	91,087	-0.16(-0.84%)
Aug 30, 2016	18.93	18.97	18.87	18.96	132,068	+0.06(+0.32%)
Aug 29, 2016	18.72	18.91	18.72	18.90	36,407	+0.10(+0.53%)
Aug 26, 2016	18.74	19.06	18.71	18.80	80,645	-0.13(-0.69%)
Aug 25, 2016	18.87	19.03	18.87	18.93	49,763	+0.01(+0.05%)
Aug 24, 2016	18.90	18.99	18.85	18.92	45,168	-0.19(-0.99%)
Aug 23, 2016	19.13	19.22	19.10	19.11	47,249	-0.09(-0.44%)
Aug 22, 2016	19.05	19.23	19.05	19.20	55,592	+0.02(+0.08%)
Aug 19, 2016	18.87	19.23	18.87	19.18	85,030	-0.21(-1.08%)
Aug 18, 2016	19.07	19.39	19.07	19.39	62,356	-0.18(-0.92%)
Aug 17, 2016	19.56	19.64	19.36	19.57	104,135	-1.04(-5.05%)
Aug 16, 2016	20.42	20.69	20.42	20.61	50,769	+0.21(+1.03%)
Aug 15, 2016	20.26	20.46	20.26	20.40	59,571	+0.29(+1.44%)
Aug 12, 2016	19.94	20.14	19.94	20.11	47,896	+0.45(+2.26%)
Aug 11, 2016	19.67	19.76	19.65	19.66	35,687	+0.18(+0.95%)
Aug 10, 2016	19.54	19.56	19.41	19.48	104,510	-0.19(-0.97%)
Aug 09, 2016	19.55	19.74	19.49	19.67	64,345	+0.39(+2.02%)
Aug 08, 2016	19.30	19.36	19.18	19.28	48,552	-0.33(-1.68%)
Aug 05, 2016	19.45	19.64	19.45	19.61	55,225	-0.08(-0.41%)
Aug 04, 2016	19.70	19.74	19.65	19.69	43,405	-0.08(-0.43%)
Aug 03, 2016	19.73	19.81	19.70	19.77	74,614	-0.11(-0.55%)
Aug 02, 2016	19.65	19.90	19.65	19.89	54,016	+0.01(+0.03%)
Aug 01, 2016	19.76	20.01	19.76	19.88	44,879	+0.03(+0.15%)
Jul 29, 2016	19.61	19.90	19.61	19.85	36,584	+0.07(+0.35%)
Jul 28, 2016	19.77	19.82	19.69	19.78	43,935	+0.27(+1.38%)
Jul 27, 2016	19.24	19.51	19.24	19.51	54,690	-0.06(-0.33%)
Jul 26, 2016	19.61	19.61	19.50	19.57	60,504	+0.13(+0.69%)
Jul 25, 2016	19.46	19.47	19.33	19.44	37,852	+0.04(+0.21%)
Jul 22, 2016	19.32	19.40	19.30	19.40	40,940	+0.05(+0.28%)
Jul 21, 2016	19.28	19.40	19.28	19.34	41,124	+0.02(+0.13%)
Jul 20, 2016	19.22	19.32	19.18	19.32	50,871	+0.21(+1.13%)
Jul 19, 2016	19.04	19.15	19.04	19.11	67,808	-0.05(-0.26%)
Jul 18, 2016	19.15	19.23	19.11	19.16	53,299	-0.02(-0.13%)
Jul 15, 2016	19.07	19.25	19.07	19.18	129,863	-0.14(-0.72%)
Jul 14, 2016	19.37	19.37	19.27	19.32	53,435	-0.02(-0.10%)
Jul 13, 2016	19.27	19.44	19.18	19.34	42,199	+0.17(+0.89%)
Jul 12, 2016	19.35	19.35	19.16	19.17	49,592	-0.07(-0.36%)
Jul 11, 2016	19.06	19.28	19.06	19.24	29,508	+0.31(+1.64%)
Jul 08, 2016		18.94	18.82	18.93	53,425	+0.11(+0.58%)
Jul 07, 2016	18.80	18.92	18.71	18.82	79,668	+0.02(+0.08%)
Jul 05, 2016	19.00	19.01	18.77	18.80	55,921	-0.48(-2.51%)

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.