Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	23.32	23.65	23.05	23.54	350,275	+0.29(+1.25%)
Sep 29, 2016	24.13	24.39	23.06	23.25	524,215	-0.83(-3.45%)
Sep 28, 2016	23.88	24.11	23.71	24.08	242,843	+0.19(+0.80%)
Sep 27, 2016	24.08	24.12	23.51	23.89	465,963	-0.16(-0.67%)
Sep 26, 2016	24.46	24.50	23.75	24.05	544,467	-0.47(-1.92%)
Sep 23, 2016	23.64	25.32	23.25	24.52	1,671,879	+1.82(+8.02%)
Sep 22, 2016	23.40	23.75	22.57	22.70	793,726	-1.09(-4.58%)
Sep 21, 2016	23.52	23.98	23.40	23.79	481,702	+0.41(+1.75%)
Sep 20, 2016	23.47	23.52	23.12	23.38	312,401	+0.01(+0.04%)
Sep 19, 2016	23.00	23.58	22.83	23.37	359,984	+0.51(+2.23%)
Sep 16, 2016	22.68	22.96	22.12	22.86	445,874	+0.19(+0.84%)
Sep 15, 2016	22.12	22.68	22.05	22.67	329,386	+0.60(+2.72%)
Sep 14, 2016	21.83	22.16	21.57	22.07	290,969	+0.16(+0.73%)
Sep 13, 2016	21.82	22.04	21.73	21.91	630,908	-0.12(-0.54%)
Sep 12, 2016	21.65	22.13	21.06	22.03	682,190	-0.01(-0.05%)
Sep 09, 2016	23.02	23.17	22.03	22.04	509,676	-1.28(-5.49%)
Sep 08, 2016	23.55	23.55	23.03	23.32	443,362	-0.24(-1.02%)
Sep 07, 2016	23.61	24.04	23.46	23.56	577,228	-0.05(-0.21%)
Sep 06, 2016	23.37	23.61	23.21	23.61	454,346	+0.28(+1.20%)
Sep 02, 2016	23.02	23.33	23.33	23.33	463,200	+0.45(+1.97%)
Sep 01, 2016	22.83	22.92	22.46	22.88	547,497	-0.02(-0.09%)
Aug 31, 2016	23.17	23.17	22.59	22.90	564,286	-0.27(-1.17%)
Aug 30, 2016	23.46	23.50	23.11	23.17	224,264	-0.22(-0.94%)
Aug 29, 2016	23.27	23.53	23.10	23.39	320,815	+0.15(+0.65%)
Aug 26, 2016	23.33	23.55	23.08	23.24	486,813	-0.06(-0.26%)
Aug 25, 2016	22.92	23.33	22.73	23.30	357,651	+0.24(+1.04%)
Aug 24, 2016	22.98	23.27	22.84	23.06	555,412	+0.11(+0.48%)
Aug 23, 2016	22.69	23.08	22.63	22.95	348,983	+0.33(+1.46%)
Aug 22, 2016	22.43	22.75	22.21	22.62	526,054	+0.19(+0.85%)
Aug 19, 2016	22.18	22.44	21.98	22.43	420,798	+0.21(+0.95%)
Aug 18, 2016	22.15	22.29	22.05	22.22	345,613	+0.07(+0.32%)
Aug 17, 2016	22.22	22.22	21.98	22.15	428,572	-0.08(-0.36%)
Aug 16, 2016	22.01	22.36	21.90	22.23	715,484	+0.11(+0.50%)
Aug 15, 2016	22.16	22.30	21.84	22.12	568,725	-0.04(-0.18%)
Aug 12, 2016	21.55	22.72	21.50	22.16	1,277,371	+0.83(+3.89%)
Aug 11, 2016	21.19	21.49	20.84	21.33	387,749	+0.27(+1.28%)
Aug 10, 2016	21.18	21.30	20.86	21.06	605,728	-0.12(-0.57%)
Aug 09, 2016	21.06	21.22	20.64	21.18	884,699	+0.06(+0.28%)
Aug 08, 2016	21.38	21.43	20.65	21.12	695,702	-0.33(-1.54%)
Aug 05, 2016	20.96	21.80	20.61	21.45	974,205	+0.42(+2.00%)
Aug 04, 2016	21.84	22.00	20.63	21.03	2,357,491	-0.78(-3.58%)
Aug 03, 2016	25.22	25.22	21.35	21.81	7,605,496	-9.47(-30.27%)
Aug 02, 2016	31.64	31.64	31.10	31.28	572,600	-0.29(-0.92%)
Aug 01, 2016	30.98	32.22	30.03	31.57	331,150	+0.01(+0.03%)
Jul 29, 2016	31.84	32.24	31.01	31.56	415,151	-0.26(-0.82%)
Jul 28, 2016	31.60	31.99	31.24	31.82	608,079	+1.18(+3.85%)
Jul 27, 2016	30.76	31.05	30.18	30.64	220,924	+0.03(+0.10%)
Jul 26, 2016	30.18	30.72	30.05	30.61	245,357	+0.52(+1.73%)
Jul 25, 2016	30.25	30.76	29.94	30.09	365,743	-0.18(-0.59%)
Jul 22, 2016	30.33	30.65	30.09	30.27	466,582	+0.06(+0.20%)
Jul 21, 2016	30.23	30.94	30.13	30.21	468,068	-0.15(-0.49%)
Jul 20, 2016	30.22	30.47	30.00	30.36	414,207	+0.34(+1.13%)
Jul 19, 2016	30.86	31.02	29.84	30.02	459,853	-1.19(-3.81%)
Jul 18, 2016	31.15	31.39	30.82	31.21	673,822	+0.21(+0.68%)
Jul 15, 2016	31.63	31.63	30.77	31.00	591,740	-0.48(-1.52%)
Jul 14, 2016	32.13	32.13	31.38	31.48	274,525	-0.34(-1.07%)
Jul 13, 2016	32.13	32.22	31.62	31.82	294,698	-0.14(-0.44%)
Jul 12, 2016	31.73	32.30	31.73	31.96	300,428	+0.33(+1.04%)
Jul 11, 2016	31.41	31.86	31.19	31.63	390,667	+0.43(+1.38%)
Jul 08, 2016	30.45	31.42	30.31	31.20	259,826	+0.89(+2.94%)
Jul 07, 2016	30.01	30.59	29.92	30.31	229,306	+0.56(+1.88%)
Jul 05, 2016	30.14	30.14	29.45	29.75	199,120	-0.43(-1.42%)

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.