Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.64	20.24	19.42	19.98	6,698,342	+0.54(+2.76%)
Sep 29, 2016	18.31	19.74	17.88	19.45	6,122,053	+1.23(+6.77%)
Sep 28, 2016	16.91	18.26	16.77	18.21	5,643,459	+1.40(+8.34%)
Sep 27, 2016	16.80	16.88	16.57	16.81	2,710,804	-0.18(-1.05%)
Sep 26, 2016	16.79	17.20	16.74	16.99	3,091,197	+0.20(+1.17%)
Sep 23, 2016	17.36	17.64	16.77	16.79	2,653,492	-0.65(-3.74%)
Sep 22, 2016	17.82	18.02	17.44	17.44	3,002,280	-0.02(-0.10%)
Sep 21, 2016	17.01	17.50	16.85	17.46	3,005,263	+0.69(+4.10%)
Sep 20, 2016	17.12	17.20	16.47	16.77	4,788,054	-0.43(-2.49%)
Sep 19, 2016	17.11	17.40	16.96	17.20	3,658,314	+0.27(+1.58%)
Sep 16, 2016	16.71	17.03	16.65	16.94	4,671,339	-0.06(-0.37%)
Sep 15, 2016	16.78	17.19	16.46	17.00	3,628,571	+0.54(+3.31%)
Sep 14, 2016	16.68	16.95	16.36	16.45	5,385,634	-0.02(-0.11%)
Sep 13, 2016	16.79	16.79	16.19	16.47	5,480,760	-0.60(-3.51%)
Sep 12, 2016	16.82	17.21	16.73	17.07	3,910,049	-0.04(-0.26%)
Sep 09, 2016	18.20	18.32	17.11	17.11	4,664,192	-1.33(-7.22%)
Sep 08, 2016	18.51	18.60	17.84	18.44	4,370,992	+0.12(+0.68%)
Sep 07, 2016	18.50	18.67	18.24	18.32	3,685,003	-0.05(-0.29%)
Sep 06, 2016	17.75	18.42	17.63	18.37	2,741,125	+0.76(+4.31%)
Sep 02, 2016	17.63	17.61	17.61	17.61	3,162,008	+0.22(+1.28%)
Sep 01, 2016	17.32	17.39	16.98	17.39	3,075,931	+0.00(+0.00%)
Aug 31, 2016	17.70	17.94	17.33	17.39	4,178,178	-0.43(-2.40%)
Aug 30, 2016	18.40	18.65	17.75	17.82	2,600,589	-0.45(-2.44%)
Aug 29, 2016	18.27	18.53	18.16	18.27	2,449,291	-0.08(-0.44%)
Aug 26, 2016	18.61	18.81	18.10	18.35	3,898,165	-0.17(-0.92%)
Aug 25, 2016	18.55	18.80	18.36	18.52	2,771,891	-0.05(-0.29%)
Aug 24, 2016	18.46	18.76	18.40	18.57	3,720,387	-0.02(-0.10%)
Aug 23, 2016	18.59	18.76	18.28	18.59	3,225,282	+0.14(+0.77%)
Aug 22, 2016	18.68	18.68	18.25	18.44	3,658,060	-0.49(-2.59%)
Aug 19, 2016	18.74	19.00	18.42	18.93	3,669,212	+0.04(+0.24%)
Aug 18, 2016	17.92	19.01	17.84	18.89	5,822,821	+1.08(+6.06%)
Aug 17, 2016	18.00	18.32	17.64	17.81	3,391,213	-0.30(-1.67%)
Aug 16, 2016	18.19	18.39	17.93	18.11	3,305,580	+0.19(+1.04%)
Aug 15, 2016	17.52	18.12	17.49	17.93	2,923,198	+0.58(+3.34%)
Aug 12, 2016	17.59	17.69	17.14	17.35	2,565,508	-0.12(-0.66%)
Aug 11, 2016	17.57	17.70	17.34	17.46	3,443,618	+0.03(+0.15%)
Aug 10, 2016	17.71	17.86	17.37	17.44	3,655,755	-0.30(-1.71%)
Aug 09, 2016	18.24	18.28	17.48	17.74	3,867,686	-0.46(-2.50%)
Aug 08, 2016	17.86	18.39	17.86	18.19	2,872,592	+0.52(+2.93%)
Aug 05, 2016	17.17	17.78	17.11	17.68	3,054,624	+0.44(+2.54%)
Aug 04, 2016	17.25	17.57	16.89	17.24	3,000,314	-0.04(-0.26%)
Aug 03, 2016	16.78	17.47	16.68	17.28	3,728,074	+0.52(+3.09%)
Aug 02, 2016	16.98	17.35	16.36	16.77	5,210,818	+0.01(+0.05%)
Aug 01, 2016	17.12	17.19	16.45	16.76	5,061,586	-0.54(-3.15%)
Jul 29, 2016	16.95	17.40	15.71	17.30	4,784,450	+0.12(+0.67%)
Jul 28, 2016	17.51	17.95	16.72	17.19	8,013,624	-0.34(-1.93%)
Jul 27, 2016	18.14	18.35	17.39	17.52	6,118,248	-0.51(-2.82%)
Jul 26, 2016	17.54	18.04	17.41	18.03	4,073,077	+0.34(+1.92%)
Jul 25, 2016	18.19	18.29	17.63	17.69	5,735,256	-0.68(-3.69%)
Jul 22, 2016	18.09	18.39	17.84	18.37	4,259,734	+0.39(+2.18%)
Jul 21, 2016	18.27	18.62	17.93	17.98	5,441,796	-0.26(-1.42%)
Jul 20, 2016	18.18	18.63	17.89	18.24	6,107,789	-0.15(-0.82%)
Jul 19, 2016	18.75	18.85	18.04	18.39	4,282,723	-0.46(-2.46%)
Jul 18, 2016	18.84	18.87	18.52	18.85	3,457,831	-0.11(-0.56%)
Jul 15, 2016	18.89	19.02	18.72	18.96	5,427,879	+0.16(+0.85%)
Jul 14, 2016	19.01	19.31	18.80	18.80	2,832,309	+0.07(+0.38%)
Jul 13, 2016	19.31	19.42	18.64	18.73	4,026,858	-0.61(-3.14%)
Jul 12, 2016	18.91	19.43	18.72	19.34	6,477,678	+0.87(+4.69%)
Jul 11, 2016	19.16	19.29	18.35	18.47	4,718,120	-0.35(-1.85%)
Jul 08, 2016	18.58	19.01	18.22	18.82	3,475,093	+0.60(+3.28%)
Jul 07, 2016	18.51	19.09	17.94	18.22	4,781,923	-0.13(-0.73%)
Jul 05, 2016	18.99	19.14	18.16	18.35	3,103,996	-1.00(-5.16%)

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.