Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.81	19.91	19.40	19.73	67,513	+0.01(+0.04%)
Sep 29, 2016	19.98	20.15	19.32	19.72	26,409	-0.36(-1.79%)
Sep 28, 2016	20.14	20.14	19.87	20.08	23,620	+0.00(+0.00%)
Sep 27, 2016	19.83	20.10	19.83	20.08	26,341	+0.29(+1.45%)
Sep 26, 2016	20.25	20.25	19.78	19.79	21,385	-0.62(-3.06%)
Sep 23, 2016	20.09	20.56	20.09	20.42	32,479	+0.18(+0.91%)
Sep 22, 2016	20.21	20.28	20.12	20.23	82,706	+0.17(+0.84%)
Sep 21, 2016	20.27	20.30	19.84	20.06	39,580	-0.07(-0.33%)
Sep 20, 2016	20.17	20.40	20.05	20.13	43,403	-0.02(-0.11%)
Sep 19, 2016	20.03	20.42	19.95	20.15	49,714	+0.11(+0.55%)
Sep 16, 2016	19.73	20.26	19.53	20.04	186,037	+0.35(+1.75%)
Sep 15, 2016	19.13	19.71	19.13	19.70	33,904	+0.38(+1.98%)
Sep 14, 2016	19.28	19.53	19.22	19.31	25,476	-0.02(-0.11%)
Sep 13, 2016	19.50	19.66	19.20	19.34	36,092	-0.37(-1.90%)
Sep 12, 2016	19.42	19.71	19.31	19.71	36,609	+0.12(+0.64%)
Sep 09, 2016	19.90	19.96	19.56	19.59	44,061	-0.47(-2.34%)
Sep 08, 2016	19.76	20.06	19.57	20.06	30,117	+0.37(+1.90%)
Sep 07, 2016	19.56	19.88	19.53	19.68	40,268	+0.07(+0.34%)
Sep 06, 2016	19.59	19.75	19.39	19.62	32,467	-0.03(-0.15%)
Sep 02, 2016	19.70	19.64	19.64	19.64	20,821	-0.01(-0.04%)
Sep 01, 2016	19.53	19.70	19.30	19.65	29,279	+0.09(+0.45%)
Aug 31, 2016	19.40	19.68	19.08	19.56	62,006	+0.07(+0.37%)
Aug 30, 2016	19.34	19.53	19.33	19.49	24,383	+0.24(+1.25%)
Aug 29, 2016	19.60	19.61	19.16	19.25	23,721	-0.34(-1.71%)
Aug 26, 2016	19.51	19.70	19.20	19.59	57,253	+0.15(+0.75%)
Aug 25, 2016	18.97	19.53	18.97	19.44	39,479	+0.37(+1.91%)
Aug 24, 2016	18.89	19.13	18.89	19.07	51,975	+0.12(+0.65%)
Aug 23, 2016	18.86	18.98	18.76	18.95	16,413	+0.20(+1.09%)
Aug 22, 2016	18.77	18.97	18.63	18.75	23,439	-0.17(-0.89%)
Aug 19, 2016	18.93	19.05	18.29	18.91	38,069	-0.01(-0.04%)
Aug 18, 2016	18.83	19.02	18.70	18.92	41,760	-0.12(-0.65%)
Aug 17, 2016	18.88	19.13	18.79	19.05	34,705	+0.23(+1.20%)
Aug 16, 2016	18.71	18.89	18.61	18.82	26,550	-0.07(-0.39%)
Aug 15, 2016	18.88	18.96	18.67	18.89	20,634	+0.06(+0.31%)
Aug 12, 2016	18.73	18.96	18.59	18.83	35,665	+0.04(+0.19%)
Aug 11, 2016	18.79	18.91	18.53	18.80	37,324	+0.15(+0.82%)
Aug 10, 2016	18.63	18.80	18.53	18.64	20,232	-0.19(-1.01%)
Aug 09, 2016	18.40	18.92	18.40	18.83	43,953	+0.31(+1.69%)
Aug 08, 2016	18.78	18.97	18.40	18.52	25,152	-0.38(-2.01%)
Aug 05, 2016	18.53	18.97	18.34	18.90	35,952	+0.48(+2.62%)
Aug 04, 2016	18.50	18.59	18.31	18.42	20,073	-0.01(-0.08%)
Aug 03, 2016	18.44	18.45	18.29	18.43	23,091	+0.08(+0.44%)
Aug 02, 2016	18.40	18.45	18.29	18.35	23,149	-0.11(-0.59%)
Aug 01, 2016	18.46	18.52	18.26	18.46	56,652	+0.08(+0.44%)
Jul 29, 2016	18.41	18.69	18.18	18.38	51,768	+0.03(+0.16%)
Jul 28, 2016	18.58	18.58	17.23	18.35	51,694	-0.34(-1.80%)
Jul 27, 2016	18.61	18.91	18.34	18.69	63,291	+0.09(+0.51%)
Jul 26, 2016	18.41	18.61	18.22	18.59	41,917	+0.26(+1.43%)
Jul 25, 2016	18.28	18.42	18.11	18.33	32,204	+0.05(+0.28%)
Jul 22, 2016	17.86	18.36	17.53	18.28	36,867	+0.23(+1.25%)
Jul 21, 2016	18.21	18.31	18.04	18.05	22,247	-0.26(-1.40%)
Jul 20, 2016	18.38	18.52	18.15	18.31	47,887	-0.04(-0.24%)
Jul 19, 2016	18.61	18.61	18.24	18.35	39,098	+0.04(+0.20%)
Jul 18, 2016	18.32	18.61	18.22	18.32	40,317	-0.01(-0.08%)
Jul 15, 2016	18.49	18.49	18.18	18.33	34,686	+0.04(+0.20%)
Jul 14, 2016	18.43	18.61	18.21	18.29	29,249	-0.07(-0.40%)
Jul 13, 2016	17.98	18.43	17.89	18.37	36,780	+0.39(+2.15%)
Jul 12, 2016	17.84	18.17	17.65	17.98	49,490	+0.20(+1.15%)
Jul 11, 2016	17.62	17.80	17.37	17.78	35,210	+0.18(+1.00%)
Jul 08, 2016	17.43	17.83	17.24	17.60	43,702	+0.36(+2.07%)
Jul 07, 2016	17.35	17.45	17.20	17.24	27,261	+0.03(+0.17%)
Jul 05, 2016	17.22	17.44	17.18	17.21	20,708	-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.