Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.57	17.58	17.28	17.39	26,030	+0.27(+1.55%)
Sep 29, 2015	17.18	17.23	17.11	17.13	48,630	+0.22(+1.30%)
Sep 28, 2015	17.02	17.07	16.90	16.91	30,402	-0.24(-1.40%)
Sep 25, 2015	17.21	17.34	17.09	17.15	50,628	+0.15(+0.88%)
Sep 24, 2015	17.07	17.07	16.91	17.00	51,016	-0.18(-1.05%)
Sep 23, 2015	17.32	17.32	17.11	17.18	15,424	-0.16(-0.92%)
Sep 22, 2015	17.45	17.49	17.27	17.34	25,983	-0.42(-2.36%)
Sep 21, 2015	17.80	17.83	17.73	17.76	20,031	+0.16(+0.91%)
Sep 18, 2015	17.70	17.79	17.50	17.60	13,071	-0.42(-2.33%)
Sep 17, 2015	17.73	18.08	17.73	18.02	15,920	+0.05(+0.28%)
Sep 16, 2015	17.81	18.00	17.81	17.97	20,006	+0.25(+1.41%)
Sep 15, 2015	17.59	17.73	17.54	17.72	58,187	+0.11(+0.62%)
Sep 14, 2015	17.64	17.64	17.50	17.61	34,146	-0.18(-0.98%)
Sep 11, 2015	17.68	17.80	17.61	17.79	19,746	-0.12(-0.70%)
Sep 10, 2015	17.82	17.98	17.79	17.91	27,744	+0.08(+0.45%)
Sep 09, 2015	17.97	17.97	17.79	17.83	26,441	+0.17(+0.96%)
Sep 08, 2015	17.68	17.68	17.52	17.66	54,731	+0.21(+1.20%)
Sep 04, 2015		17.45	17.45	17.45	0	-0.27(-1.52%)
Sep 03, 2015	17.62	17.75	17.61	17.72	51,229	+0.24(+1.37%)
Sep 02, 2015	17.51	17.51	17.35	17.48	63,529	+0.13(+0.75%)
Sep 01, 2015	17.40	17.52	17.29	17.35	37,464	-0.27(-1.56%)
Aug 31, 2015	17.61	17.64	17.52	17.62	41,489	-0.07(-0.37%)
Aug 28, 2015	17.65	17.73	17.55	17.69	59,616	+0.13(+0.74%)
Aug 27, 2015	17.63	17.68	17.43	17.56	49,012	+0.00(+0.00%)
Aug 26, 2015	17.53	17.58	17.30	17.56	109,871	+0.24(+1.39%)
Aug 25, 2015	17.57	17.61	17.27	17.32	67,683	-0.03(-0.17%)
Aug 24, 2015	17.25	17.30	17.20	17.35	46,188	-0.30(-1.70%)
Aug 21, 2015	18.00	18.00	17.65	17.65	38,466	-0.31(-1.73%)
Aug 20, 2015	18.00	18.02	17.92	17.96	22,632	-0.14(-0.77%)
Aug 19, 2015	17.90	18.12	17.88	18.10	27,711	+0.00(+0.00%)
Aug 18, 2015	18.24	18.24	18.08	18.10	29,898	-0.33(-1.79%)
Aug 17, 2015	18.25	18.43	18.25	18.43	34,172	+0.00(+0.00%)
Aug 14, 2015	18.45	18.45	18.32	18.43	16,401	+0.07(+0.38%)
Aug 13, 2015	18.30	18.36	18.23	18.36	24,136	-0.04(-0.19%)
Aug 12, 2015	18.32	18.40	18.21	18.39	32,043	-0.04(-0.19%)
Aug 11, 2015	18.56	18.56	18.36	18.43	24,998	-0.20(-1.07%)
Aug 10, 2015	18.54	18.65	18.54	18.63	12,120	+0.01(+0.05%)
Aug 07, 2015	18.55	18.62	18.52	18.62	17,631	-0.12(-0.64%)
Aug 06, 2015	18.65	18.74	18.64	18.74	7,986	+0.02(+0.11%)
Aug 05, 2015	18.63	18.72	18.63	18.72	14,366	-0.09(-0.48%)
Aug 04, 2015	18.87	18.93	18.75	18.81	30,937	-0.24(-1.26%)
Aug 03, 2015	19.19	19.19	18.91	19.05	14,164	+0.00(+0.00%)
Jul 31, 2015	19.15	19.24	18.95	19.05	19,731	+0.07(+0.37%)
Jul 30, 2015	18.82	18.98	18.82	18.98	17,425	+0.15(+0.80%)
Jul 29, 2015	18.69	18.91	18.66	18.83	43,385	+0.19(+1.02%)
Jul 28, 2015	18.45	18.65	18.44	18.64	24,306	+0.32(+1.75%)
Jul 27, 2015	18.65	18.65	18.24	18.32	31,542	-0.10(-0.54%)
Jul 24, 2015	18.59	18.59	18.36	18.42	29,513	-0.22(-1.18%)
Jul 23, 2015	18.74	18.77	18.64	18.64	31,235	+0.14(+0.76%)
Jul 22, 2015	18.53	18.53	18.39	18.50	16,629	-0.20(-1.07%)
Jul 21, 2015	18.73	18.74	18.65	18.70	47,633	-0.02(-0.11%)
Jul 20, 2015	18.74	18.74	18.64	18.72	56,155	-0.14(-0.74%)
Jul 17, 2015	18.85	18.91	18.73	18.86	17,878	+0.02(+0.11%)
Jul 16, 2015	18.67	18.84	18.66	18.84	34,021	+0.55(+3.01%)
Jul 15, 2015	18.35	18.47	18.28	18.29	25,773	-0.19(-1.03%)
Jul 14, 2015	18.38	18.53	18.36	18.48	34,321	+0.24(+1.32%)
Jul 13, 2015	18.18	18.30	18.18	18.24	40,028	-0.11(-0.60%)
Jul 10, 2015	18.29	18.36	18.18	18.35	62,888	+0.62(+3.50%)
Jul 09, 2015	17.54	17.79	17.54	17.73	37,542	+0.25(+1.43%)
Jul 08, 2015	17.54	17.57	17.46	17.48	39,949	+0.05(+0.29%)
Jul 07, 2015	17.40	17.58	17.14	17.43	42,067	-0.10(-0.57%)
Jul 06, 2015	17.57	17.66	17.47	17.53	25,494	-0.13(-0.74%)
Jul 02, 2015		17.66	17.66	17.66	0	-0.40(-2.21%)

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.