Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.77	17.79	17.50	17.68	409,205	+0.02(+0.10%)
Sep 29, 2016	17.99	17.99	17.63	17.66	86,835	-0.38(-2.13%)
Sep 28, 2016	18.03	18.08	17.91	18.04	75,789	+0.01(+0.05%)
Sep 27, 2016	17.91	18.04	17.77	18.03	169,241	+0.09(+0.51%)
Sep 26, 2016	18.06	18.12	17.91	17.94	191,792	-0.17(-0.96%)
Sep 23, 2016	18.02	18.19	17.92	18.12	167,901	+0.04(+0.20%)
Sep 22, 2016	17.72	18.08	17.64	18.08	227,881	+0.49(+2.76%)
Sep 21, 2016	17.63	17.74	17.37	17.59	146,970	+0.05(+0.26%)
Sep 20, 2016	17.70	17.77	17.46	17.55	224,390	-0.13(-0.73%)
Sep 19, 2016	17.60	17.84	17.60	17.68	91,294	+0.13(+0.73%)
Sep 16, 2016	17.65	17.77	17.51	17.55	366,000	-0.10(-0.57%)
Sep 15, 2016	17.32	17.68	17.25	17.65	152,055	+0.29(+1.69%)
Sep 14, 2016	17.44	17.70	17.32	17.36	146,167	-0.07(-0.42%)
Sep 13, 2016	17.56	17.56	17.34	17.43	182,364	-0.20(-1.14%)
Sep 12, 2016	17.25	17.73	17.25	17.63	187,016	+0.17(+1.00%)
Sep 09, 2016	17.83	18.05	17.43	17.46	190,216	-0.50(-2.81%)
Sep 08, 2016	17.95	18.04	17.87	17.96	136,687	-0.01(-0.05%)
Sep 07, 2016	17.81	18.01	17.69	17.97	243,357	+0.17(+0.98%)
Sep 06, 2016	17.88	17.88	17.67	17.80	194,004	-0.07(-0.41%)
Sep 02, 2016	18.00	17.87	17.87	17.87	195,231	-0.05(-0.26%)
Sep 01, 2016	17.84	18.02	17.64	17.91	182,362	+0.09(+0.51%)
Aug 31, 2016	17.80	17.98	17.61	17.82	217,229	-0.03(-0.15%)
Aug 30, 2016	17.90	17.94	17.79	17.85	78,251	-0.04(-0.21%)
Aug 29, 2016	17.71	17.92	17.61	17.89	126,983	+0.26(+1.46%)
Aug 26, 2016	17.61	17.83	17.30	17.63	168,093	-0.01(-0.05%)
Aug 25, 2016	17.45	17.80	17.32	17.64	209,391	+0.23(+1.32%)
Aug 24, 2016	17.51	17.61	17.39	17.41	183,844	-0.06(-0.37%)
Aug 23, 2016	17.53	17.65	17.47	17.47	188,977	-0.05(-0.31%)
Aug 22, 2016	17.33	17.62	17.26	17.53	186,241	+0.16(+0.90%)
Aug 19, 2016	17.46	17.46	17.25	17.37	387,310	-0.08(-0.47%)
Aug 18, 2016	17.43	17.58	17.36	17.46	385,554	-0.01(-0.05%)
Aug 17, 2016	17.50	17.69	17.41	17.47	277,680	-0.04(-0.21%)
Aug 16, 2016	17.68	17.73	17.49	17.50	194,900	-0.18(-1.04%)
Aug 15, 2016	17.86	18.02	17.69	17.69	179,862	-0.08(-0.46%)
Aug 12, 2016	17.88	17.97	17.76	17.77	129,516	-0.09(-0.51%)
Aug 11, 2016	17.88	18.01	17.69	17.86	506,323	+0.05(+0.31%)
Aug 10, 2016	17.83	17.91	17.66	17.80	290,697	-0.07(-0.41%)
Aug 09, 2016	17.78	17.89	17.72	17.88	169,253	+0.10(+0.57%)
Aug 08, 2016	17.83	17.83	17.60	17.78	150,880	-0.03(-0.15%)
Aug 05, 2016	17.73	17.88	17.60	17.80	152,009	+0.18(+1.04%)
Aug 04, 2016	17.67	17.78	17.59	17.62	157,022	+0.01(+0.05%)
Aug 03, 2016	17.53	17.71	17.36	17.61	232,911	+0.12(+0.67%)
Aug 02, 2016	17.68	17.78	17.33	17.49	213,663	-0.24(-1.33%)
Aug 01, 2016	17.52	17.80	17.45	17.73	361,191	+0.17(+0.98%)
Jul 29, 2016	17.97	18.01	17.30	17.56	649,467	-0.58(-3.20%)
Jul 28, 2016	18.42	18.59	17.97	18.14	373,716	-0.44(-2.34%)
Jul 27, 2016	18.55	18.58	18.43	18.57	153,422	+0.07(+0.39%)
Jul 26, 2016	18.40	18.56	18.26	18.50	109,707	+0.16(+0.89%)
Jul 25, 2016	18.37	18.37	18.26	18.34	131,309	-0.03(-0.15%)
Jul 22, 2016	18.33	18.58	18.25	18.36	359,297	+0.01(+0.05%)
Jul 21, 2016	18.30	18.52	18.17	18.36	237,026	+0.10(+0.55%)
Jul 20, 2016	18.20	18.37	18.07	18.26	114,106	+0.18(+1.00%)
Jul 19, 2016	18.25	18.38	18.07	18.07	151,767	-0.17(-0.94%)
Jul 18, 2016	18.36	18.39	18.14	18.25	159,569	-0.16(-0.89%)
Jul 15, 2016	18.59	18.63	18.33	18.41	147,620	-0.05(-0.30%)
Jul 14, 2016	18.60	18.70	18.38	18.46	159,847	-0.03(-0.15%)
Jul 13, 2016	18.61	18.75	18.48	18.49	335,219	-0.01(-0.05%)
Jul 12, 2016	18.40	18.56	18.34	18.50	210,377	+0.17(+0.94%)
Jul 11, 2016	18.28	18.34	18.17	18.33	259,123	+0.15(+0.85%)
Jul 08, 2016	18.14	18.30	18.00	18.17	235,654	+0.17(+0.96%)
Jul 07, 2016	18.01	18.04	17.77	18.00	197,001	+0.18(+1.02%)
Jul 05, 2016	17.80	18.03	17.78	17.82	415,569	-0.01(-0.05%)

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.