Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.98	20.08	19.57	19.90	66,922	+0.01(+0.04%)
Sep 29, 2016	20.16	20.33	19.49	19.89	26,178	-0.36(-1.79%)
Sep 28, 2016	20.32	20.32	20.05	20.26	23,413	+0.00(+0.00%)
Sep 27, 2016	20.00	20.28	20.00	20.26	26,111	+0.29(+1.45%)
Sep 26, 2016	20.43	20.43	19.95	19.97	21,198	-0.63(-3.06%)
Sep 23, 2016	20.27	20.74	20.27	20.60	32,194	+0.19(+0.91%)
Sep 22, 2016	20.39	20.46	20.30	20.41	81,981	+0.17(+0.84%)
Sep 21, 2016	20.45	20.48	20.02	20.24	39,234	-0.07(-0.33%)
Sep 20, 2016	20.34	20.58	20.23	20.31	43,022	-0.02(-0.11%)
Sep 19, 2016	20.21	20.60	20.13	20.33	49,279	+0.11(+0.55%)
Sep 16, 2016	19.91	20.44	19.70	20.22	184,407	+0.35(+1.75%)
Sep 15, 2016	19.30	19.88	19.30	19.87	33,607	+0.39(+1.98%)
Sep 14, 2016	19.45	19.71	19.39	19.48	25,252	-0.02(-0.11%)
Sep 13, 2016	19.68	19.84	19.37	19.51	35,775	-0.38(-1.90%)
Sep 12, 2016	19.60	19.88	19.48	19.88	36,288	+0.13(+0.64%)
Sep 09, 2016	20.08	20.14	19.73	19.76	43,675	-0.47(-2.34%)
Sep 08, 2016	19.94	20.23	19.75	20.23	29,853	+0.38(+1.90%)
Sep 07, 2016	19.73	20.06	19.71	19.86	39,915	+0.07(+0.34%)
Sep 06, 2016	19.76	19.93	19.56	19.79	32,182	-0.03(-0.15%)
Sep 02, 2016	19.88	19.82	19.82	19.82	20,639	-0.01(-0.04%)
Sep 01, 2016	19.70	19.88	19.47	19.83	29,022	+0.09(+0.45%)
Aug 31, 2016	19.57	19.85	19.25	19.74	61,463	+0.07(+0.37%)
Aug 30, 2016	19.52	19.70	19.50	19.66	24,169	+0.24(+1.25%)
Aug 29, 2016	19.77	19.78	19.33	19.42	23,514	-0.34(-1.71%)
Aug 26, 2016	19.68	19.87	19.37	19.76	56,751	+0.15(+0.75%)
Aug 25, 2016	19.13	19.70	19.13	19.61	39,133	+0.37(+1.91%)
Aug 24, 2016	19.06	19.30	19.06	19.24	51,519	+0.13(+0.65%)
Aug 23, 2016	19.02	19.15	18.93	19.12	16,269	+0.21(+1.09%)
Aug 22, 2016	18.94	19.13	18.79	18.91	23,234	-0.17(-0.89%)
Aug 19, 2016	19.10	19.21	18.46	19.08	37,736	-0.01(-0.04%)
Aug 18, 2016	19.00	19.18	18.86	19.09	41,394	-0.13(-0.65%)
Aug 17, 2016	19.04	19.30	18.96	19.21	34,401	+0.23(+1.20%)
Aug 16, 2016	18.88	19.06	18.78	18.99	26,318	-0.07(-0.39%)
Aug 15, 2016	19.04	19.13	18.84	19.06	20,453	+0.06(+0.31%)
Aug 12, 2016	18.90	19.13	18.75	19.00	35,353	+0.04(+0.19%)
Aug 11, 2016	18.96	19.07	18.70	18.96	36,997	+0.15(+0.82%)
Aug 10, 2016	18.79	18.97	18.69	18.81	20,055	-0.19(-1.01%)
Aug 09, 2016	18.56	19.09	18.56	19.00	43,568	+0.32(+1.70%)
Aug 08, 2016	18.95	19.14	18.57	18.68	24,931	-0.38(-2.01%)
Aug 05, 2016	18.70	19.14	18.51	19.07	35,637	+0.49(+2.62%)
Aug 04, 2016	18.66	18.76	18.47	18.58	19,898	-0.01(-0.08%)
Aug 03, 2016	18.60	18.61	18.45	18.60	22,889	+0.08(+0.44%)
Aug 02, 2016	18.57	18.62	18.46	18.51	22,946	-0.11(-0.59%)
Aug 01, 2016	18.62	18.68	18.42	18.62	56,155	+0.08(+0.44%)
Jul 29, 2016	18.57	18.85	18.34	18.54	51,314	+0.03(+0.16%)
Jul 28, 2016	18.74	18.74	17.38	18.51	51,241	-0.34(-1.80%)
Jul 27, 2016	18.78	19.07	18.50	18.85	62,737	+0.10(+0.51%)
Jul 26, 2016	18.57	18.78	18.38	18.76	41,550	+0.27(+1.43%)
Jul 25, 2016	18.44	18.58	18.27	18.49	31,921	+0.05(+0.28%)
Jul 22, 2016	18.02	18.52	17.68	18.44	36,544	+0.23(+1.25%)
Jul 21, 2016	18.37	18.47	18.20	18.21	22,053	-0.26(-1.40%)
Jul 20, 2016	18.54	18.68	18.31	18.47	47,468	-0.04(-0.24%)
Jul 19, 2016	18.77	18.77	18.41	18.51	38,756	+0.04(+0.20%)
Jul 18, 2016	18.48	18.78	18.38	18.48	39,964	-0.01(-0.08%)
Jul 15, 2016	18.65	18.65	18.34	18.49	34,382	+0.04(+0.20%)
Jul 14, 2016	18.59	18.78	18.37	18.46	28,993	-0.07(-0.40%)
Jul 13, 2016	18.14	18.60	18.05	18.53	36,458	+0.39(+2.15%)
Jul 12, 2016	18.00	18.33	17.81	18.14	49,056	+0.21(+1.15%)
Jul 11, 2016	17.78	17.95	17.52	17.93	34,902	+0.18(+1.00%)
Jul 08, 2016	17.58	17.98	17.39	17.76	43,319	+0.36(+2.07%)
Jul 07, 2016	17.51	17.61	17.35	17.39	27,022	+0.03(+0.17%)
Jul 05, 2016	17.37	17.59	17.34	17.37	20,526	-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.