Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.60	19.93	19.60	19.80	313,875	+0.26(+1.36%)
Sep 29, 2016	20.01	20.01	19.53	19.53	261,109	-0.52(-2.61%)
Sep 28, 2016	19.11	20.20	19.11	20.06	1,588,879	+1.04(+5.44%)
Sep 27, 2016	18.89	19.02	18.72	19.02	329,905	+0.21(+1.10%)
Sep 26, 2016	18.82	18.91	18.70	18.81	415,446	-0.02(-0.12%)
Sep 23, 2016	19.09	19.09	18.80	18.84	371,117	-0.24(-1.24%)
Sep 22, 2016	19.11	19.11	18.99	19.07	255,559	+0.12(+0.61%)
Sep 21, 2016	18.81	19.04	18.81	18.96	310,042	+0.24(+1.26%)
Sep 20, 2016	18.99	18.99	18.72	18.72	294,786	-0.08(-0.43%)
Sep 19, 2016	18.77	18.90	18.71	18.80	232,231	+0.16(+0.83%)
Sep 16, 2016	18.96	18.96	18.62	18.65	360,677	-0.36(-1.88%)
Sep 15, 2016	18.88	19.03	18.88	19.00	136,141	+0.10(+0.55%)
Sep 14, 2016	19.16	19.19	18.86	18.90	132,157	-0.27(-1.41%)
Sep 13, 2016	19.19	19.22	19.05	19.17	165,497	-0.18(-0.95%)
Sep 12, 2016	19.07	19.39	18.90	19.35	451,624	+0.24(+1.23%)
Sep 09, 2016	19.62	19.62	19.11	19.12	458,685	-0.59(-2.98%)
Sep 08, 2016	19.62	19.74	19.50	19.70	691,483	+0.11(+0.56%)
Sep 07, 2016	19.35	19.60	19.33	19.60	344,444	+0.22(+1.13%)
Sep 06, 2016	19.42	19.42	19.12	19.38	273,565	-0.01(-0.03%)
Sep 02, 2016	19.14	19.38	19.38	19.38	322,084	+0.25(+1.29%)
Sep 01, 2016	19.18	19.24	18.93	19.13	295,728	-0.03(-0.15%)
Aug 31, 2016	18.96	19.16	18.95	19.16	250,480	+0.17(+0.88%)
Aug 30, 2016	18.82	19.03	18.81	19.00	156,698	+0.16(+0.86%)
Aug 29, 2016	18.66	18.89	18.65	18.84	194,585	+0.18(+0.99%)
Aug 26, 2016	18.77	18.86	18.52	18.65	80,244	-0.06(-0.34%)
Aug 25, 2016	18.64	18.77	18.60	18.71	127,718	+0.03(+0.18%)
Aug 24, 2016	18.61	18.68	18.54	18.68	237,355	+0.13(+0.68%)
Aug 23, 2016	18.68	18.73	18.54	18.55	131,714	-0.07(-0.40%)
Aug 22, 2016	18.59	18.65	18.43	18.63	120,221	+0.02(+0.09%)
Aug 19, 2016	18.66	18.66	18.49	18.61	130,791	-0.08(-0.43%)
Aug 18, 2016	18.46	18.69	18.44	18.69	217,154	+0.21(+1.15%)
Aug 17, 2016	18.59	18.64	18.46	18.48	119,458	-0.10(-0.56%)
Aug 16, 2016	18.65	18.67	18.56	18.58	124,919	-0.09(-0.46%)
Aug 15, 2016	18.63	18.67	18.55	18.67	138,289	+0.09(+0.46%)
Aug 12, 2016	18.56	18.64	18.56	18.58	141,837	-0.03(-0.15%)
Aug 11, 2016	18.67	18.74	18.54	18.61	244,356	+0.02(+0.09%)
Aug 10, 2016	18.78	18.80	18.58	18.59	192,381	-0.20(-1.06%)
Aug 09, 2016	18.75	18.83	18.63	18.79	230,958	+0.04(+0.21%)
Aug 08, 2016	18.74	18.80	18.66	18.75	185,066	+0.05(+0.24%)
Aug 05, 2016	18.41	18.71	18.35	18.71	565,472	+0.39(+2.12%)
Aug 04, 2016	18.32	18.45	18.29	18.32	280,556	+0.05(+0.28%)
Aug 03, 2016	18.03	18.37	18.03	18.27	387,056	+0.29(+1.59%)
Aug 02, 2016	17.87	18.27	17.66	17.98	454,870	+0.28(+1.58%)
Aug 01, 2016	18.74	19.19	17.68	17.70	534,724	-0.47(-2.58%)
Jul 29, 2016	18.31	18.36	18.15	18.17	310,309	-0.14(-0.75%)
Jul 28, 2016	18.24	18.37	18.15	18.31	216,635	+0.06(+0.31%)
Jul 27, 2016	18.32	18.46	18.21	18.25	189,939	-0.06(-0.31%)
Jul 26, 2016	18.33	18.49	18.21	18.31	243,546	-0.01(-0.06%)
Jul 25, 2016	18.35	18.45	18.22	18.32	144,144	-0.03(-0.16%)
Jul 22, 2016	18.17	18.40	18.16	18.35	322,435	+0.22(+1.20%)
Jul 21, 2016	18.23	18.26	18.09	18.13	109,756	-0.09(-0.50%)
Jul 20, 2016	18.21	18.34	18.21	18.22	173,207	+0.13(+0.69%)
Jul 19, 2016	18.07	18.13	17.95	18.10	372,597	+0.05(+0.28%)
Jul 18, 2016	18.02	18.13	17.95	18.05	196,141	+0.01(+0.03%)
Jul 15, 2016	18.18	18.18	18.02	18.04	135,220	-0.15(-0.85%)
Jul 14, 2016	18.33	18.37	18.19	18.19	100,378	+0.01(+0.03%)
Jul 13, 2016	18.19	18.23	18.03	18.19	155,276	+0.00(+0.00%)
Jul 12, 2016	18.15	18.30	18.11	18.19	193,570	+0.17(+0.95%)
Jul 11, 2016	17.99	18.10	17.89	18.02	214,768	+0.06(+0.35%)
Jul 08, 2016	18.29	18.06	17.92	17.95	385,953	-0.10(-0.57%)
Jul 07, 2016	17.54	18.09	17.49	18.06	861,738	+0.66(+3.77%)
Jul 06, 2016	17.29	17.41	17.29	17.40	127,593	+0.06(+0.36%)
Jul 05, 2016	17.76	17.87	17.32	17.34	324,343	-0.47(-2.63%)

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.