Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	22.23	22.56	22.22	22.38	33,407	+0.11(+0.49%)
Sep 29, 2016	22.21	22.39	22.08	22.27	29,808	-0.10(-0.45%)
Sep 28, 2016	22.57	22.66	22.02	22.37	65,087	-0.24(-1.06%)
Sep 27, 2016	22.38	22.73	22.23	22.61	27,665	+0.29(+1.30%)
Sep 26, 2016	22.36	22.44	22.06	22.32	25,503	-0.23(-1.02%)
Sep 23, 2016	22.46	22.60	22.43	22.55	26,441	-0.07(-0.31%)
Sep 22, 2016	22.24	22.70	22.09	22.62	55,384	+0.35(+1.57%)
Sep 21, 2016	21.53	22.34	21.53	22.27	53,613	+0.68(+3.15%)
Sep 20, 2016	21.45	21.64	21.38	21.59	49,657	+0.14(+0.65%)
Sep 19, 2016	21.10	21.51	21.09	21.45	81,011	+0.41(+1.95%)
Sep 16, 2016	21.23	21.48	20.97	21.04	42,330	-0.13(-0.61%)
Sep 15, 2016	20.90	22.00	20.88	21.17	64,081	+0.10(+0.47%)
Sep 14, 2016	21.30	21.38	20.81	21.07	126,532	-0.38(-1.77%)
Sep 13, 2016	21.76	21.89	21.31	21.45	33,417	-0.49(-2.23%)
Sep 12, 2016	21.72	21.97	21.62	21.94	18,192	+0.16(+0.73%)
Sep 09, 2016	22.08	22.18	21.75	21.78	25,929	-0.64(-2.85%)
Sep 08, 2016	22.57	22.57	22.16	22.42	26,527	-0.24(-1.06%)
Sep 07, 2016	22.63	22.75	22.14	22.66	31,438	-0.04(-0.18%)
Sep 06, 2016	22.93	22.95	22.54	22.70	33,407	-0.30(-1.30%)
Sep 02, 2016	22.86	23.00	23.00	23.00	19,800	+0.07(+0.31%)
Sep 01, 2016	23.05	23.21	22.68	22.93	32,715	-0.24(-1.04%)
Aug 31, 2016	23.00	23.22	22.24	23.17	52,417	+0.09(+0.39%)
Aug 30, 2016	22.94	23.19	22.75	23.08	108,332	+0.06(+0.26%)
Aug 29, 2016	22.25	23.09	22.25	23.02	81,528	+0.72(+3.23%)
Aug 26, 2016	21.21	23.25	21.21	22.30	74,921	+1.70(+8.25%)
Aug 25, 2016	20.11	20.88	20.11	20.60	43,336	+0.10(+0.49%)
Aug 24, 2016	20.19	20.55	20.09	20.50	46,722	+0.39(+1.94%)
Aug 23, 2016	20.02	20.22	19.95	20.11	22,061	+0.20(+1.00%)
Aug 22, 2016	19.74	19.98	19.60	19.91	66,220	+0.21(+1.07%)
Aug 19, 2016	19.58	19.86	19.57	19.70	36,150	+0.14(+0.72%)
Aug 18, 2016	19.75	19.75	19.50	19.56	20,350	-0.21(-1.06%)
Aug 17, 2016	19.66	19.83	19.66	19.77	8,699	-0.05(-0.25%)
Aug 16, 2016	19.65	19.90	19.63	19.82	25,464	+0.20(+1.02%)
Aug 15, 2016	19.31	19.80	19.31	19.62	21,131	+0.18(+0.93%)
Aug 12, 2016	19.44	19.47	19.26	19.44	31,899	+0.12(+0.62%)
Aug 11, 2016	19.44	19.53	19.29	19.32	62,097	-0.11(-0.57%)
Aug 10, 2016	19.77	19.78	19.29	19.43	27,445	-0.28(-1.42%)
Aug 09, 2016	19.62	19.86	19.62	19.71	24,225	+0.01(+0.05%)
Aug 08, 2016	19.64	19.89	19.64	19.70	13,378	-0.01(-0.05%)
Aug 05, 2016	19.65	19.86	19.60	19.71	23,528	+0.20(+1.03%)
Aug 04, 2016	19.40	19.65	19.24	19.51	18,375	+0.10(+0.52%)
Aug 03, 2016	19.22	19.55	19.22	19.41	27,026	+0.13(+0.67%)
Aug 02, 2016	19.21	19.50	19.10	19.28	22,742	+0.02(+0.10%)
Aug 01, 2016	18.99	19.33	18.88	19.26	46,044	+0.34(+1.80%)
Jul 29, 2016	19.20	19.25	18.92	18.92	58,610	-0.23(-1.20%)
Jul 28, 2016	19.19	19.29	19.13	19.15	18,119	-0.11(-0.57%)
Jul 27, 2016	19.30	19.33	19.11	19.26	22,061	+0.02(+0.10%)
Jul 26, 2016	19.27	19.30	19.07	19.24	14,721	-0.04(-0.21%)
Jul 25, 2016	19.43	19.43	19.22	19.28	11,004	-0.16(-0.82%)
Jul 22, 2016	19.32	19.56	19.32	19.44	8,706	+0.07(+0.36%)
Jul 21, 2016	19.49	19.56	19.35	19.37	21,179	-0.08(-0.41%)
Jul 20, 2016	19.39	19.58	19.39	19.45	19,894	+0.08(+0.41%)
Jul 19, 2016	19.43	19.63	19.26	19.37	22,605	-0.03(-0.15%)
Jul 18, 2016	19.24	19.52	19.24	19.40	12,200	+0.03(+0.15%)
Jul 15, 2016	19.57	19.58	19.27	19.37	15,322	-0.08(-0.41%)
Jul 14, 2016	19.45	19.64	19.39	19.45	23,479	+0.08(+0.41%)
Jul 13, 2016	18.49	19.60	18.49	19.37	30,840	-0.08(-0.41%)
Jul 12, 2016	19.86	19.96	19.43	19.45	51,533	-0.37(-1.87%)
Jul 11, 2016	19.68	19.99	19.65	19.82	38,296	+0.17(+0.87%)
Jul 08, 2016	19.16	19.70	19.20	19.65	34,414	+0.45(+2.34%)
Jul 07, 2016	19.29	19.30	18.99	19.20	25,198	-0.13(-0.67%)
Jul 05, 2016	19.22	19.54	19.18	19.33	25,453	-0.11(-0.57%)

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.