Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.85	18.08	17.85	18.06	336,260	+0.33(+1.87%)
Sep 29, 2015	17.74	17.80	17.66	17.73	166,954	-0.01(-0.03%)
Sep 28, 2015	17.98	17.98	17.71	17.74	122,592	-0.32(-1.78%)
Sep 25, 2015	18.11	18.27	17.96	18.06	139,897	+0.09(+0.49%)
Sep 24, 2015	17.95	18.04	17.88	17.97	153,115	-0.12(-0.69%)
Sep 23, 2015	18.11	18.24	17.97	18.10	215,161	+0.07(+0.37%)
Sep 22, 2015	18.09	18.21	17.94	18.03	124,558	-0.29(-1.61%)
Sep 21, 2015	18.25	18.36	18.21	18.32	137,971	+0.22(+1.23%)
Sep 18, 2015	18.23	18.31	17.99	18.10	271,328	-0.36(-1.96%)
Sep 17, 2015	18.61	18.74	18.42	18.46	127,418	-0.17(-0.89%)
Sep 16, 2015	18.54	18.74	18.41	18.63	290,399	+0.07(+0.36%)
Sep 15, 2015	18.49	18.61	18.36	18.56	52,800	+0.16(+0.84%)
Sep 14, 2015	18.46	18.50	18.29	18.41	158,404	-0.09(-0.50%)
Sep 11, 2015	18.31	18.52	18.29	18.50	60,175	+0.08(+0.42%)
Sep 10, 2015	18.36	18.63	18.32	18.42	291,990	+0.06(+0.34%)
Sep 09, 2015	18.70	18.72	18.35	18.36	103,196	-0.22(-1.17%)
Sep 08, 2015	18.36	18.62	18.36	18.58	98,060	+0.40(+2.22%)
Sep 04, 2015	18.12	18.17	18.17	18.17	110,408	-0.16(-0.87%)
Sep 03, 2015	18.18	18.64	18.18	18.33	226,447	+0.18(+1.00%)
Sep 02, 2015	18.09	18.31	17.94	18.15	152,880	+0.18(+1.01%)
Sep 01, 2015	18.25	18.32	17.95	17.97	160,662	-0.64(-3.42%)
Aug 31, 2015	18.42	18.63	18.27	18.61	181,909	+0.02(+0.08%)
Aug 28, 2015	18.54	18.67	18.52	18.59	178,194	-0.03(-0.17%)
Aug 27, 2015	18.49	18.72	18.33	18.62	219,933	+0.36(+1.95%)
Aug 26, 2015	18.36	18.36	17.94	18.27	230,734	+0.19(+1.06%)
Aug 25, 2015	18.57	18.63	18.06	18.08	227,998	-0.22(-1.22%)
Aug 24, 2015	18.32	18.81	18.27	18.30	249,353	-0.87(-4.56%)
Aug 21, 2015	19.45	19.45	19.14	19.17	247,835	-0.40(-2.03%)
Aug 20, 2015	19.63	19.79	19.55	19.57	198,161	-0.29(-1.46%)
Aug 19, 2015	19.99	20.02	19.79	19.86	136,359	-0.20(-1.01%)
Aug 18, 2015	20.12	20.20	19.97	20.06	167,658	-0.12(-0.62%)
Aug 17, 2015	20.20	20.20	19.89	20.19	136,030	-0.11(-0.56%)
Aug 14, 2015	20.00	20.34	20.00	20.30	114,246	+0.20(+1.00%)
Aug 13, 2015	20.07	20.19	19.98	20.10	194,144	-0.05(-0.26%)
Aug 12, 2015	20.28	20.28	19.95	20.15	117,279	-0.21(-1.01%)
Aug 11, 2015	20.16	20.37	20.16	20.35	126,408	-0.02(-0.08%)
Aug 10, 2015	20.18	20.37	20.16	20.37	169,479	+0.34(+1.72%)
Aug 07, 2015	19.91	20.03	19.90	20.03	120,233	+0.07(+0.33%)
Aug 06, 2015	20.05	20.12	19.85	19.96	217,001	-0.11(-0.56%)
Aug 05, 2015	20.12	20.17	19.93	20.07	264,588	+0.04(+0.18%)
Aug 04, 2015	20.07	20.07	19.80	20.04	267,513	-0.07(-0.36%)
Aug 03, 2015	19.84	20.25	19.68	20.11	388,062	-0.25(-1.24%)
Jul 31, 2015	20.44	20.45	20.30	20.36	302,580	-0.03(-0.15%)
Jul 30, 2015	20.34	20.54	20.26	20.39	121,716	-0.02(-0.08%)
Jul 29, 2015	20.29	20.43	20.29	20.41	235,939	+0.12(+0.61%)
Jul 28, 2015	20.44	20.44	20.24	20.28	190,735	-0.07(-0.33%)
Jul 27, 2015	20.52	20.53	20.29	20.35	138,289	-0.25(-1.20%)
Jul 24, 2015	20.58	20.61	20.34	20.60	250,085	+0.11(+0.55%)
Jul 23, 2015	20.58	20.58	20.43	20.48	150,241	-0.07(-0.33%)
Jul 22, 2015	20.41	20.57	20.32	20.55	91,631	+0.06(+0.28%)
Jul 21, 2015	20.43	20.54	20.29	20.49	282,007	+0.03(+0.15%)
Jul 20, 2015	20.54	20.70	20.36	20.46	176,736	-0.07(-0.33%)
Jul 17, 2015	20.58	20.61	20.43	20.53	104,130	-0.08(-0.37%)
Jul 16, 2015	20.68	20.73	20.57	20.61	85,168	+0.06(+0.30%)
Jul 15, 2015	20.57	20.57	20.38	20.54	453,508	-0.10(-0.50%)
Jul 14, 2015	20.76	20.81	20.62	20.65	254,333	-0.13(-0.62%)
Jul 13, 2015	20.81	20.87	20.66	20.78	159,915	+0.13(+0.65%)
Jul 10, 2015	20.55	20.68	20.49	20.64	148,519	+0.35(+1.72%)
Jul 09, 2015	20.28	20.39	20.24	20.29	444,191	+0.11(+0.53%)
Jul 08, 2015	20.17	20.26	20.10	20.18	227,013	-0.12(-0.58%)
Jul 07, 2015	20.33	20.34	20.13	20.30	239,586	+0.02(+0.08%)
Jul 06, 2015	20.13	20.29	20.04	20.29	263,849	+0.07(+0.36%)
Jul 02, 2015	20.24	20.22	20.22	20.22	416,834	-0.03(-0.13%)

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.