Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.64	16.93	16.58	16.87	492,821	+0.30(+1.84%)
Sep 29, 2016	16.84	16.90	16.53	16.57	265,361	-0.23(-1.35%)
Sep 28, 2016	16.68	16.81	16.59	16.79	196,315	+0.21(+1.26%)
Sep 27, 2016	16.43	16.60	16.40	16.58	247,314	+0.10(+0.63%)
Sep 26, 2016	16.75	16.75	16.47	16.48	341,479	-0.39(-2.31%)
Sep 23, 2016	16.87	17.01	16.82	16.87	264,551	-0.06(-0.36%)
Sep 22, 2016	16.76	16.93	16.72	16.93	257,625	+0.23(+1.40%)
Sep 21, 2016	16.68	16.77	16.55	16.70	406,043	+0.16(+1.00%)
Sep 20, 2016	16.62	16.64	16.52	16.53	203,865	-0.01(-0.05%)
Sep 19, 2016	16.60	16.70	16.44	16.54	375,751	+0.02(+0.11%)
Sep 16, 2016	16.62	16.62	16.38	16.52	813,649	-0.13(-0.78%)
Sep 15, 2016	16.57	16.76	16.53	16.65	510,108	+0.10(+0.63%)
Sep 14, 2016	16.78	16.83	16.54	16.55	355,111	-0.21(-1.27%)
Sep 13, 2016	16.84	16.84	16.59	16.76	413,276	-0.27(-1.60%)
Sep 12, 2016	16.88	17.04	16.70	17.03	376,289	+0.09(+0.51%)
Sep 09, 2016	17.07	17.18	16.95	16.95	371,484	-0.19(-1.11%)
Sep 08, 2016	17.22	17.26	17.00	17.14	294,594	-0.06(-0.35%)
Sep 07, 2016	16.89	17.21	16.85	17.20	487,104	+0.24(+1.43%)
Sep 06, 2016	17.16	17.18	16.86	16.96	341,031	-0.22(-1.26%)
Sep 02, 2016	17.01	17.17	17.17	17.17	466,716	+0.22(+1.28%)
Sep 01, 2016	17.06	17.12	16.77	16.96	469,346	-0.02(-0.10%)
Aug 31, 2016	17.00	17.10	16.80	16.97	548,941	-0.03(-0.20%)
Aug 30, 2016	16.97	17.01	16.84	17.01	450,076	+0.12(+0.72%)
Aug 29, 2016	16.85	16.99	16.85	16.89	256,577	+0.08(+0.46%)
Aug 26, 2016	16.78	16.84	16.67	16.81	356,921	+0.06(+0.34%)
Aug 25, 2016	16.70	16.78	16.64	16.75	209,494	+0.04(+0.23%)
Aug 24, 2016	16.65	16.76	16.64	16.71	176,048	+0.04(+0.26%)
Aug 23, 2016	16.72	16.78	16.65	16.67	194,501	+0.03(+0.21%)
Aug 22, 2016	16.57	16.70	16.50	16.64	266,756	+0.00(+0.00%)
Aug 19, 2016	16.61	16.65	16.31	16.64	271,442	+0.01(+0.05%)
Aug 18, 2016	16.53	16.65	16.43	16.63	221,006	+0.10(+0.58%)
Aug 17, 2016	16.46	16.61	16.44	16.53	289,448	+0.04(+0.26%)
Aug 16, 2016	16.44	16.55	16.39	16.49	222,141	-0.03(-0.21%)
Aug 15, 2016	16.42	16.57	16.38	16.52	449,210	+0.10(+0.63%)
Aug 12, 2016	16.31	16.43	16.18	16.42	207,429	+0.01(+0.05%)
Aug 11, 2016	16.47	16.60	16.34	16.41	292,664	+0.04(+0.27%)
Aug 10, 2016	16.59	16.60	16.32	16.37	295,687	-0.25(-1.51%)
Aug 09, 2016	16.57	16.69	16.52	16.62	238,584	+0.03(+0.16%)
Aug 08, 2016	16.70	16.76	16.56	16.59	286,079	-0.10(-0.57%)
Aug 05, 2016	16.40	16.70	16.38	16.69	684,685	+0.46(+2.83%)
Aug 04, 2016	16.19	16.31	16.13	16.23	297,352	+0.03(+0.21%)
Aug 03, 2016	15.92	16.23	15.92	16.19	237,489	+0.22(+1.36%)
Aug 02, 2016	16.08	16.16	15.93	15.98	229,294	-0.11(-0.70%)
Aug 01, 2016	16.24	16.32	16.05	16.09	275,578	-0.10(-0.64%)
Jul 29, 2016	16.30	16.38	16.17	16.19	353,939	-0.11(-0.69%)
Jul 28, 2016	16.33	16.38	16.15	16.31	228,293	-0.01(-0.05%)
Jul 27, 2016	16.25	16.44	16.25	16.31	320,140	+0.09(+0.53%)
Jul 26, 2016	16.05	16.27	16.03	16.23	378,813	+0.12(+0.75%)
Jul 25, 2016	16.15	16.25	16.07	16.11	330,610	-0.11(-0.70%)
Jul 22, 2016	15.99	16.29	15.91	16.22	330,934	+0.28(+1.74%)
Jul 21, 2016	16.25	16.33	15.94	15.94	536,799	-0.21(-1.32%)
Jul 20, 2016	16.07	16.22	15.84	16.15	701,603	+0.13(+0.84%)
Jul 19, 2016	15.95	16.18	15.95	16.02	566,999	-0.02(-0.11%)
Jul 18, 2016	16.21	16.23	16.04	16.04	300,896	-0.16(-0.96%)
Jul 15, 2016	16.28	16.31	16.10	16.19	456,292	+0.11(+0.70%)
Jul 14, 2016	16.26	16.28	16.07	16.08	366,711	+0.16(+1.04%)
Jul 13, 2016	15.92	16.00	15.80	15.92	359,074	+0.02(+0.11%)
Jul 12, 2016	15.86	15.95	15.70	15.90	582,892	+0.29(+1.83%)
Jul 11, 2016	15.53	15.66	15.42	15.61	617,948	+0.23(+1.47%)
Jul 08, 2016	15.37	15.56	15.09	15.39	555,547	+0.29(+1.95%)
Jul 07, 2016	14.95	15.27	14.95	15.09	602,884	+0.42(+2.90%)
Jul 05, 2016	15.00	15.00	14.60	14.67	610,634	-0.44(-2.93%)

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.