Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	22.83	23.32	22.53	23.14	54,548	+0.48(+2.11%)
Sep 29, 2016	23.38	23.38	22.64	22.67	20,246	-0.28(-1.20%)
Sep 28, 2016	22.70	22.95	22.70	22.94	42,710	+0.17(+0.73%)
Sep 27, 2016	22.45	22.80	22.25	22.78	54,646	+0.47(+2.10%)
Sep 26, 2016	22.07	22.35	21.76	22.31	73,617	+0.30(+1.38%)
Sep 23, 2016	22.02	22.25	21.59	22.00	29,797	-0.07(-0.33%)
Sep 22, 2016	21.88	22.11	21.74	22.08	42,635	+0.25(+1.14%)
Sep 21, 2016	21.57	21.90	21.47	21.83	79,325	+0.43(+2.02%)
Sep 20, 2016	21.81	22.03	21.25	21.40	69,829	-0.39(-1.77%)
Sep 19, 2016	21.23	22.29	21.14	21.78	51,433	+0.73(+3.45%)
Sep 16, 2016	21.11	21.25	20.97	21.06	56,080	-0.01(-0.04%)
Sep 15, 2016	20.97	21.29	20.72	21.07	37,275	+0.46(+2.23%)
Sep 14, 2016	20.89	21.02	20.53	20.61	50,213	-0.41(-1.97%)
Sep 13, 2016	21.36	21.47	20.94	21.02	38,090	-0.59(-2.72%)
Sep 12, 2016	21.33	21.73	21.33	21.61	34,817	+0.17(+0.82%)
Sep 09, 2016	21.87	21.98	21.43	21.43	30,715	-0.65(-2.96%)
Sep 08, 2016	22.27	22.34	21.85	22.09	24,596	-0.14(-0.62%)
Sep 07, 2016	22.16	22.25	22.01	22.23	29,110	+0.06(+0.25%)
Sep 06, 2016	21.94	22.23	21.61	22.17	30,988	+0.26(+1.18%)
Sep 02, 2016	21.83	21.91	21.91	21.91	31,428	+0.18(+0.85%)
Sep 01, 2016	21.79	21.92	21.45	21.73	28,226	-0.15(-0.67%)
Aug 31, 2016	21.83	22.17	21.43	21.88	59,252	+0.17(+0.76%)
Aug 30, 2016	21.58	21.74	21.36	21.71	18,143	+0.03(+0.13%)
Aug 29, 2016	21.63	21.80	21.34	21.68	35,921	+0.01(+0.04%)
Aug 26, 2016	21.81	22.07	21.53	21.67	34,534	-0.12(-0.55%)
Aug 25, 2016	21.75	21.87	21.69	21.79	28,939	+0.14(+0.64%)
Aug 24, 2016	21.98	21.98	21.63	21.66	29,834	-0.40(-1.83%)
Aug 23, 2016	22.09	22.26	22.00	22.06	25,628	+0.05(+0.21%)
Aug 22, 2016	22.00	22.09	21.78	22.01	21,933	-0.13(-0.58%)
Aug 19, 2016	22.27	22.53	22.02	22.14	43,630	-0.11(-0.50%)
Aug 18, 2016	22.26	22.48	22.18	22.25	67,765	+0.02(+0.08%)
Aug 17, 2016	22.23	22.40	21.78	22.23	53,671	+0.24(+1.09%)
Aug 16, 2016	21.65	22.13	21.63	22.00	40,975	+0.01(+0.04%)
Aug 15, 2016	22.05	22.10	21.87	21.99	52,058	-0.03(-0.13%)
Aug 12, 2016	22.06	22.07	21.88	22.01	39,384	-0.03(-0.13%)
Aug 11, 2016	22.00	22.13	21.90	22.04	36,503	+0.15(+0.67%)
Aug 10, 2016	21.91	22.23	21.72	21.89	163,871	+0.01(+0.04%)
Aug 09, 2016	21.34	21.91	21.34	21.88	33,376	+0.49(+2.28%)
Aug 08, 2016	21.64	21.68	21.13	21.40	84,588	-0.25(-1.15%)
Aug 05, 2016	21.27	21.69	21.26	21.65	37,173	+0.42(+1.99%)
Aug 04, 2016	21.46	21.46	21.07	21.22	37,725	-0.16(-0.73%)
Aug 03, 2016	21.45	21.45	21.18	21.38	25,259	+0.00(+0.00%)
Aug 02, 2016	21.68	21.68	21.20	21.38	25,055	-0.25(-1.15%)
Aug 01, 2016	21.50	21.75	21.25	21.63	44,627	+0.17(+0.81%)
Jul 29, 2016	21.54	21.66	21.20	21.45	37,906	-0.06(-0.30%)
Jul 28, 2016	21.33	21.66	21.17	21.52	29,497	+0.03(+0.13%)
Jul 27, 2016	21.80	21.80	21.31	21.49	41,097	-0.34(-1.56%)
Jul 26, 2016	21.79	22.08	21.75	21.83	26,164	+0.06(+0.30%)
Jul 25, 2016	21.88	21.90	21.42	21.77	61,826	-0.02(-0.08%)
Jul 22, 2016	21.38	21.99	21.25	21.78	62,428	+0.44(+2.07%)
Jul 21, 2016	21.84	22.02	21.01	21.34	85,323	-0.34(-1.57%)
Jul 20, 2016	21.68	21.81	21.00	21.68	45,424	+0.17(+0.81%)
Jul 19, 2016	21.66	21.88	21.43	21.51	34,750	-0.15(-0.68%)
Jul 18, 2016	21.44	22.09	21.29	21.66	148,828	+0.17(+0.81%)
Jul 15, 2016	21.46	21.64	20.93	21.48	73,087	+0.23(+1.08%)
Jul 14, 2016	21.27	21.62	21.02	21.25	89,136	+0.07(+0.35%)
Jul 13, 2016	20.40	21.18	20.39	21.18	48,027	+0.79(+3.88%)
Jul 12, 2016	20.55	20.93	20.38	20.39	48,732	-0.06(-0.31%)
Jul 11, 2016	19.93	20.73	19.87	20.45	61,229	+0.56(+2.82%)
Jul 08, 2016	19.83	19.73	19.73	19.89	50,430	+0.16(+0.79%)
Jul 07, 2016	20.44	21.08	19.51	19.73	33,508	-0.19(-0.97%)
Jul 05, 2016	19.83	20.26	19.78	19.93	35,694	-0.10(-0.51%)

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.