Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.07	17.26	16.99	17.23	17,659	+0.23(+1.35%)
Sep 29, 2016	17.43	17.47	16.88	17.00	27,961	+0.20(+1.19%)
Sep 28, 2016	16.49	16.85	16.45	16.80	11,200	+0.48(+2.94%)
Sep 27, 2016	16.11	16.35	16.06	16.32	11,475	-0.20(-1.21%)
Sep 26, 2016	16.60	16.60	16.51	16.52	9,538	-0.26(-1.55%)
Sep 23, 2016	16.71	16.80	16.67	16.78	6,974	-0.12(-0.74%)
Sep 22, 2016	16.81	16.98	16.81	16.91	8,795	+0.59(+3.58%)
Sep 21, 2016	16.11	16.32	16.09	16.32	31,652	+0.04(+0.25%)
Sep 20, 2016	16.43	16.43	16.24	16.28	20,403	-0.13(-0.79%)
Sep 19, 2016	16.42	16.51	16.36	16.41	16,233	+0.36(+2.24%)
Sep 16, 2016	16.04	16.11	15.96	16.05	19,930	-0.36(-2.22%)
Sep 15, 2016	16.39	16.45	16.32	16.41	16,746	-0.05(-0.33%)
Sep 14, 2016	16.45	16.58	16.43	16.47	7,247	+0.23(+1.42%)
Sep 13, 2016	16.44	16.49	16.19	16.24	13,973	-0.35(-2.11%)
Sep 12, 2016	16.21	16.62	16.18	16.59	23,947	+0.06(+0.36%)
Sep 09, 2016	16.84	16.84	16.53	16.53	8,570	-0.54(-3.19%)
Sep 08, 2016	16.95	17.10	16.95	17.07	15,165	+0.02(+0.09%)
Sep 07, 2016	17.03	17.12	17.03	17.06	14,306	+0.03(+0.18%)
Sep 06, 2016	16.98	17.09	16.97	17.03	15,537	+0.28(+1.67%)
Sep 02, 2016		16.75	16.75	16.75	0	+0.79(+4.95%)
Sep 01, 2016	16.21	16.21	15.89	15.96	13,723	-0.38(-2.33%)
Aug 31, 2016	16.37	16.39	16.29	16.34	17,830	-0.07(-0.43%)
Aug 30, 2016	16.51	16.53	16.39	16.41	15,454	-0.07(-0.42%)
Aug 29, 2016	16.43	16.48	16.42	16.48	17,015	+0.05(+0.30%)
Aug 26, 2016	16.58	16.86	16.36	16.43	11,986	-0.03(-0.18%)
Aug 25, 2016	16.52	16.55	16.46	16.46	5,965	+0.01(+0.06%)
Aug 24, 2016	16.46	16.55	16.45	16.45	5,686	-0.03(-0.18%)
Aug 23, 2016	16.58	16.58	16.48	16.48	18,046	-0.04(-0.24%)
Aug 22, 2016	16.45	16.59	16.45	16.52	9,168	+0.05(+0.30%)
Aug 19, 2016	16.39	16.47	16.34	16.47	9,393	-0.47(-2.77%)
Aug 18, 2016	16.85	16.95	16.85	16.94	5,925	+0.13(+0.77%)
Aug 17, 2016	16.68	16.87	16.56	16.81	13,876	-0.35(-2.01%)
Aug 16, 2016	17.14	17.22	17.12	17.16	7,947	+0.01(+0.03%)
Aug 15, 2016	17.25	17.26	17.15	17.15	10,786	-0.05(-0.29%)
Aug 12, 2016	17.23	17.31	17.20	17.20	8,145	-0.19(-1.07%)
Aug 11, 2016	17.28	17.46	17.21	17.39	22,090	+0.63(+3.74%)
Aug 10, 2016	16.92	16.95	16.74	16.76	11,366	-0.53(-3.07%)
Aug 09, 2016	17.20	17.38	17.19	17.29	7,784	+0.24(+1.41%)
Aug 08, 2016	16.90	17.08	16.90	17.05	7,082	+0.31(+1.85%)
Aug 05, 2016	16.90	16.91	16.67	16.74	17,812	-0.36(-2.11%)
Aug 04, 2016	17.10	17.14	17.01	17.10	9,156	+0.18(+1.03%)
Aug 03, 2016	16.99	17.01	16.85	16.93	35,711	+0.05(+0.27%)
Aug 02, 2016	17.02	17.02	16.79	16.88	12,066	-0.11(-0.65%)
Aug 01, 2016	17.23	17.25	16.92	16.99	22,866	-0.79(-4.44%)
Jul 29, 2016	17.64	17.78	17.57	17.78	22,256	+0.23(+1.31%)
Jul 28, 2016	17.50	17.55	17.45	17.55	10,864	+0.05(+0.29%)
Jul 27, 2016	17.47	17.57	17.39	17.50	8,290	-0.02(-0.11%)
Jul 26, 2016	17.39	17.53	17.39	17.52	16,868	+0.20(+1.15%)
Jul 25, 2016	17.50	17.50	17.15	17.32	8,763	+0.02(+0.12%)
Jul 22, 2016	17.43	17.45	17.26	17.30	8,593	-0.07(-0.40%)
Jul 21, 2016	17.55	17.60	17.31	17.37	18,012	+0.18(+1.05%)
Jul 20, 2016	17.19	17.27	17.13	17.19	14,752	+0.04(+0.23%)
Jul 19, 2016	17.22	17.22	17.07	17.15	17,631	-0.27(-1.55%)
Jul 18, 2016	17.53	17.62	17.41	17.42	14,475	+0.17(+0.96%)
Jul 15, 2016	17.31	17.35	17.21	17.25	12,684	-0.27(-1.51%)
Jul 14, 2016	17.65	17.65	17.46	17.52	3,766	-0.12(-0.68%)
Jul 13, 2016	17.56	17.78	17.49	17.64	19,588	+0.80(+4.74%)
Jul 12, 2016	16.96	17.00	16.84	16.84	15,616	+0.23(+1.40%)
Jul 11, 2016	16.65	16.74	16.60	16.61	22,154	+0.16(+1.00%)
Jul 08, 2016	16.40	16.47	16.40	16.45	21,340	+0.34(+2.08%)
Jul 07, 2016	16.27	16.40	16.05	16.11	24,173	+0.12(+0.75%)
Jul 05, 2016	16.43	16.43	15.96	15.99	20,591	+0.00(+0.00%)

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.