Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.79	19.89	19.39	19.71	67,557	+0.01(+0.04%)
Sep 29, 2016	19.97	20.14	19.31	19.71	26,427	-0.36(-1.79%)
Sep 28, 2016	20.13	20.13	19.86	20.06	23,636	+0.00(+0.00%)
Sep 27, 2016	19.82	20.09	19.82	20.06	26,358	+0.29(+1.45%)
Sep 26, 2016	20.24	20.24	19.76	19.78	21,399	-0.62(-3.06%)
Sep 23, 2016	20.08	20.55	20.08	20.40	32,500	+0.18(+0.91%)
Sep 22, 2016	20.20	20.27	20.11	20.22	82,759	+0.17(+0.84%)
Sep 21, 2016	20.26	20.29	19.83	20.05	39,606	-0.07(-0.33%)
Sep 20, 2016	20.15	20.39	20.04	20.12	43,431	-0.02(-0.11%)
Sep 19, 2016	20.02	20.40	19.94	20.14	49,747	+0.11(+0.55%)
Sep 16, 2016	19.72	20.25	19.51	20.03	186,158	+0.35(+1.75%)
Sep 15, 2016	19.12	19.70	19.12	19.68	33,926	+0.38(+1.98%)
Sep 14, 2016	19.27	19.52	19.21	19.30	25,492	-0.02(-0.11%)
Sep 13, 2016	19.49	19.65	19.18	19.32	36,115	-0.37(-1.90%)
Sep 12, 2016	19.41	19.70	19.29	19.70	36,633	+0.12(+0.64%)
Sep 09, 2016	19.89	19.95	19.54	19.57	44,090	-0.47(-2.34%)
Sep 08, 2016	19.75	20.04	19.56	20.04	30,137	+0.37(+1.90%)
Sep 07, 2016	19.54	19.87	19.52	19.67	40,294	+0.07(+0.34%)
Sep 06, 2016	19.57	19.74	19.38	19.60	32,488	-0.03(-0.15%)
Sep 02, 2016	19.69	19.63	19.63	19.63	20,835	-0.01(-0.04%)
Sep 01, 2016	19.51	19.69	19.29	19.64	29,298	+0.09(+0.45%)
Aug 31, 2016	19.39	19.67	19.07	19.55	62,047	+0.07(+0.37%)
Aug 30, 2016	19.33	19.51	19.32	19.48	24,399	+0.24(+1.25%)
Aug 29, 2016	19.59	19.60	19.15	19.24	23,737	-0.34(-1.71%)
Aug 26, 2016	19.49	19.68	19.19	19.57	57,290	+0.15(+0.75%)
Aug 25, 2016	18.95	19.51	18.95	19.43	39,505	+0.36(+1.91%)
Aug 24, 2016	18.88	19.12	18.88	19.06	52,009	+0.12(+0.65%)
Aug 23, 2016	18.84	18.97	18.75	18.94	16,424	+0.20(+1.09%)
Aug 22, 2016	18.76	18.95	18.62	18.73	23,454	-0.17(-0.89%)
Aug 19, 2016	18.92	19.03	18.28	18.90	38,094	-0.01(-0.04%)
Aug 18, 2016	18.82	19.00	18.68	18.91	41,787	-0.12(-0.65%)
Aug 17, 2016	18.87	19.12	18.78	19.03	34,727	+0.23(+1.20%)
Aug 16, 2016	18.70	18.88	18.60	18.81	26,567	-0.07(-0.39%)
Aug 15, 2016	18.87	18.95	18.66	18.88	20,647	+0.06(+0.31%)
Aug 12, 2016	18.72	18.95	18.57	18.82	35,688	+0.04(+0.19%)
Aug 11, 2016	18.78	18.89	18.52	18.79	37,348	+0.15(+0.82%)
Aug 10, 2016	18.62	18.79	18.52	18.63	20,246	-0.19(-1.01%)
Aug 09, 2016	18.38	18.91	18.38	18.82	43,981	+0.31(+1.69%)
Aug 08, 2016	18.77	18.96	18.39	18.51	25,168	-0.38(-2.01%)
Aug 05, 2016	18.52	18.96	18.33	18.89	35,975	+0.48(+2.62%)
Aug 04, 2016	18.49	18.58	18.30	18.41	20,086	-0.01(-0.08%)
Aug 03, 2016	18.43	18.44	18.27	18.42	23,106	+0.08(+0.44%)
Aug 02, 2016	18.39	18.44	18.28	18.34	23,164	-0.11(-0.59%)
Aug 01, 2016	18.45	18.51	18.25	18.45	56,688	+0.08(+0.44%)
Jul 29, 2016	18.40	18.68	18.17	18.37	51,802	+0.03(+0.16%)
Jul 28, 2016	18.57	18.57	17.22	18.34	51,728	-0.34(-1.80%)
Jul 27, 2016	18.60	18.89	18.33	18.68	63,332	+0.09(+0.51%)
Jul 26, 2016	18.40	18.60	18.21	18.58	41,945	+0.26(+1.43%)
Jul 25, 2016	18.27	18.41	18.10	18.32	32,225	+0.05(+0.28%)
Jul 22, 2016	17.85	18.35	17.52	18.27	36,891	+0.23(+1.25%)
Jul 21, 2016	18.20	18.30	18.02	18.04	22,262	-0.26(-1.40%)
Jul 20, 2016	18.37	18.51	18.14	18.30	47,918	-0.04(-0.24%)
Jul 19, 2016	18.60	18.60	18.23	18.34	39,123	+0.04(+0.20%)
Jul 18, 2016	18.31	18.60	18.21	18.30	40,343	-0.01(-0.08%)
Jul 15, 2016	18.48	18.48	18.17	18.32	34,708	+0.04(+0.20%)
Jul 14, 2016	18.41	18.60	18.19	18.28	29,268	-0.07(-0.40%)
Jul 13, 2016	17.97	18.42	17.88	18.35	36,804	+0.39(+2.15%)
Jul 12, 2016	17.83	18.16	17.64	17.97	49,522	+0.20(+1.15%)
Jul 11, 2016	17.61	17.79	17.36	17.76	35,233	+0.18(+1.00%)
Jul 08, 2016	17.41	17.82	17.23	17.59	43,731	+0.36(+2.07%)
Jul 07, 2016	17.34	17.44	17.19	17.23	27,279	+0.03(+0.17%)
Jul 05, 2016	17.21	17.43	17.17	17.20	20,721	-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.