Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.99	20.09	19.59	19.91	66,879	+0.01(+0.04%)
Sep 29, 2016	20.17	20.34	19.50	19.91	26,161	-0.36(-1.79%)
Sep 28, 2016	20.34	20.34	20.06	20.27	23,398	+0.00(+0.00%)
Sep 27, 2016	20.02	20.29	20.02	20.27	26,094	+0.29(+1.45%)
Sep 26, 2016	20.45	20.45	19.96	19.98	21,184	-0.63(-3.06%)
Sep 23, 2016	20.28	20.76	20.28	20.61	32,174	+0.19(+0.91%)
Sep 22, 2016	20.40	20.48	20.31	20.42	81,928	+0.17(+0.84%)
Sep 21, 2016	20.46	20.49	20.03	20.25	39,208	-0.07(-0.33%)
Sep 20, 2016	20.36	20.59	20.24	20.32	42,994	-0.02(-0.11%)
Sep 19, 2016	20.22	20.61	20.14	20.34	49,247	+0.11(+0.55%)
Sep 16, 2016	19.92	20.45	19.71	20.23	184,287	+0.35(+1.75%)
Sep 15, 2016	19.31	19.90	19.31	19.88	33,585	+0.39(+1.98%)
Sep 14, 2016	19.47	19.72	19.40	19.50	25,236	-0.02(-0.11%)
Sep 13, 2016	19.69	19.85	19.38	19.52	35,752	-0.38(-1.90%)
Sep 12, 2016	19.61	19.90	19.49	19.90	36,265	+0.13(+0.64%)
Sep 09, 2016	20.09	20.15	19.74	19.77	43,647	-0.47(-2.34%)
Sep 08, 2016	19.95	20.25	19.76	20.25	29,834	+0.38(+1.90%)
Sep 07, 2016	19.74	20.07	19.72	19.87	39,889	+0.07(+0.34%)
Sep 06, 2016	19.77	19.94	19.57	19.80	32,161	-0.03(-0.15%)
Sep 02, 2016	19.89	19.83	19.83	19.83	20,626	-0.01(-0.04%)
Sep 01, 2016	19.71	19.89	19.48	19.84	29,004	+0.09(+0.45%)
Aug 31, 2016	19.59	19.87	19.26	19.75	61,423	+0.07(+0.37%)
Aug 30, 2016	19.53	19.71	19.51	19.68	24,154	+0.24(+1.25%)
Aug 29, 2016	19.79	19.79	19.34	19.43	23,498	-0.34(-1.71%)
Aug 26, 2016	19.69	19.88	19.38	19.77	56,715	+0.15(+0.75%)
Aug 25, 2016	19.15	19.71	19.15	19.62	39,108	+0.37(+1.91%)
Aug 24, 2016	19.07	19.31	19.07	19.26	51,486	+0.13(+0.65%)
Aug 23, 2016	19.03	19.16	18.94	19.13	16,259	+0.21(+1.09%)
Aug 22, 2016	18.95	19.15	18.81	18.92	23,219	-0.17(-0.89%)
Aug 19, 2016	19.11	19.23	18.47	19.09	37,711	-0.01(-0.04%)
Aug 18, 2016	19.01	19.20	18.87	19.10	41,367	-0.13(-0.65%)
Aug 17, 2016	19.06	19.31	18.97	19.23	34,379	+0.23(+1.20%)
Aug 16, 2016	18.89	19.07	18.79	19.00	26,300	-0.07(-0.39%)
Aug 15, 2016	19.06	19.14	18.85	19.07	20,440	+0.06(+0.31%)
Aug 12, 2016	18.91	19.14	18.76	19.01	35,330	+0.04(+0.19%)
Aug 11, 2016	18.97	19.09	18.71	18.98	36,973	+0.15(+0.82%)
Aug 10, 2016	18.81	18.98	18.70	18.82	20,042	-0.19(-1.01%)
Aug 09, 2016	18.57	19.10	18.57	19.01	43,540	+0.32(+1.70%)
Aug 08, 2016	18.96	19.15	18.58	18.70	24,915	-0.38(-2.01%)
Aug 05, 2016	18.71	19.15	18.52	19.08	35,613	+0.49(+2.62%)
Aug 04, 2016	18.67	18.77	18.48	18.59	19,885	-0.01(-0.08%)
Aug 03, 2016	18.61	18.62	18.46	18.61	22,874	+0.08(+0.44%)
Aug 02, 2016	18.58	18.63	18.47	18.53	22,931	-0.11(-0.59%)
Aug 01, 2016	18.64	18.70	18.43	18.64	56,119	+0.08(+0.44%)
Jul 29, 2016	18.59	18.87	18.36	18.56	51,281	+0.03(+0.16%)
Jul 28, 2016	18.75	18.75	17.39	18.53	51,208	-0.34(-1.80%)
Jul 27, 2016	18.79	19.09	18.51	18.87	62,696	+0.10(+0.51%)
Jul 26, 2016	18.59	18.79	18.39	18.77	41,523	+0.27(+1.43%)
Jul 25, 2016	18.45	18.59	18.28	18.50	31,901	+0.05(+0.28%)
Jul 22, 2016	18.03	18.53	17.69	18.45	36,520	+0.23(+1.25%)
Jul 21, 2016	18.39	18.48	18.21	18.22	22,038	-0.26(-1.40%)
Jul 20, 2016	18.56	18.70	18.32	18.48	47,437	-0.04(-0.24%)
Jul 19, 2016	18.78	18.78	18.42	18.53	38,730	+0.04(+0.20%)
Jul 18, 2016	18.50	18.79	18.39	18.49	39,938	-0.01(-0.08%)
Jul 15, 2016	18.67	18.67	18.35	18.50	34,360	+0.04(+0.20%)
Jul 14, 2016	18.60	18.79	18.38	18.47	28,974	-0.07(-0.40%)
Jul 13, 2016	18.15	18.61	18.06	18.54	36,434	+0.39(+2.15%)
Jul 12, 2016	18.01	18.34	17.82	18.15	49,024	+0.21(+1.15%)
Jul 11, 2016	17.79	17.97	17.53	17.94	34,879	+0.18(+1.00%)
Jul 08, 2016	17.59	18.00	17.41	17.77	43,291	+0.36(+2.07%)
Jul 07, 2016	17.52	17.62	17.36	17.41	27,005	+0.03(+0.17%)
Jul 05, 2016	17.38	17.61	17.35	17.38	20,513	-0.15(-0.88%)

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.