Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.80	19.91	19.60	19.86	644,924	+0.23(+1.15%)
Sep 29, 2016	19.78	19.86	19.45	19.64	612,621	-0.14(-0.71%)
Sep 28, 2016	19.33	19.83	19.07	19.78	747,688	+0.63(+3.30%)
Sep 27, 2016	19.04	19.24	19.00	19.14	511,110	-0.11(-0.57%)
Sep 26, 2016	19.42	19.59	19.21	19.25	800,973	+0.00(+0.00%)
Sep 23, 2016	19.31	19.64	19.24	19.25	542,532	-0.23(-1.20%)
Sep 22, 2016	19.25	19.55	19.19	19.49	1,177,025	+0.38(+2.00%)
Sep 21, 2016	18.90	19.21	18.80	19.10	655,764	+0.42(+2.26%)
Sep 20, 2016	18.70	18.87	18.58	18.68	555,950	-0.09(-0.46%)
Sep 19, 2016	19.12	19.12	18.77	18.77	677,522	+0.13(+0.71%)
Sep 16, 2016	18.45	18.74	18.44	18.64	1,663,129	-0.06(-0.33%)
Sep 15, 2016	18.75	18.88	18.50	18.70	951,808	-0.05(-0.29%)
Sep 14, 2016	18.67	18.90	18.56	18.75	953,119	+0.11(+0.59%)
Sep 13, 2016	18.93	18.98	18.60	18.64	1,897,459	-0.62(-3.20%)
Sep 12, 2016	18.93	19.34	18.82	19.26	1,090,321	+0.06(+0.33%)
Sep 09, 2016	19.72	19.78	19.12	19.20	1,608,563	-0.54(-2.73%)
Sep 08, 2016	19.72	19.82	19.53	19.74	1,377,357	+0.27(+1.36%)
Sep 07, 2016	19.51	19.89	19.35	19.47	2,042,355	+0.25(+1.30%)
Sep 06, 2016	18.93	19.62	18.93	19.22	2,428,233	+0.48(+2.54%)
Sep 02, 2016	18.45	18.75	18.75	18.75	757,439	+0.48(+2.65%)
Sep 01, 2016	18.12	18.28	18.03	18.26	808,075	+0.09(+0.52%)
Aug 31, 2016	17.93	18.21	17.79	18.17	2,811,788	+0.23(+1.26%)
Aug 30, 2016	18.29	18.45	17.91	17.94	1,903,656	-0.32(-1.75%)
Aug 29, 2016	18.47	18.52	18.26	18.26	809,349	-0.23(-1.23%)
Aug 26, 2016	18.47	18.68	18.34	18.49	859,461	-0.02(-0.08%)
Aug 25, 2016	18.67	18.81	18.43	18.50	936,319	-0.23(-1.25%)
Aug 24, 2016	18.93	19.15	18.57	18.74	988,473	-0.37(-1.92%)
Aug 23, 2016	18.98	19.28	18.98	19.10	717,377	+0.00(+0.00%)
Aug 22, 2016	19.22	19.33	18.96	19.10	1,648,326	-0.30(-1.57%)
Aug 19, 2016	19.49	19.52	19.29	19.41	992,142	-0.16(-0.80%)
Aug 18, 2016	19.60	19.72	19.41	19.57	1,689,880	+0.01(+0.04%)
Aug 17, 2016	19.74	19.82	19.48	19.56	891,091	-0.14(-0.71%)
Aug 16, 2016	19.46	19.89	19.46	19.70	536,041	+0.10(+0.52%)
Aug 15, 2016	19.42	19.67	19.42	19.60	889,286	+0.35(+1.83%)
Aug 12, 2016	19.28	19.58	19.19	19.25	1,095,294	+0.13(+0.69%)
Aug 11, 2016	19.35	19.35	19.06	19.11	1,262,629	-0.04(-0.20%)
Aug 10, 2016	19.23	19.40	19.01	19.15	1,024,685	-0.05(-0.28%)
Aug 09, 2016	19.22	19.69	19.07	19.21	1,641,050	-0.02(-0.08%)
Aug 08, 2016	18.49	19.26	18.44	19.22	1,632,312	+0.80(+4.32%)
Aug 05, 2016	18.35	18.52	18.23	18.43	1,036,924	+0.09(+0.47%)
Aug 04, 2016	18.31	18.69	18.24	18.34	1,053,938	+0.02(+0.09%)
Aug 03, 2016	17.23	18.50	17.23	18.32	5,125,691	+1.17(+6.85%)
Aug 02, 2016	17.55	17.74	16.89	17.15	2,126,986	-0.20(-1.14%)
Aug 01, 2016	17.92	17.93	17.31	17.35	2,044,293	-0.43(-2.40%)
Jul 29, 2016	17.70	17.98	17.46	17.77	2,568,194	+0.69(+4.05%)
Jul 28, 2016	17.38	17.50	16.95	17.08	2,341,097	-0.28(-1.62%)
Jul 27, 2016	18.15	18.28	17.31	17.36	2,377,092	-0.69(-3.83%)
Jul 26, 2016	18.52	18.57	18.03	18.05	1,965,300	-0.49(-2.67%)
Jul 25, 2016	18.60	18.80	18.44	18.55	1,946,831	-0.28(-1.49%)
Jul 22, 2016	18.94	19.07	18.56	18.83	2,468,392	-0.11(-0.60%)
Jul 21, 2016	18.85	19.16	18.72	18.95	2,260,974	+0.05(+0.24%)
Jul 20, 2016	18.61	18.94	18.34	18.90	2,862,628	-0.04(-0.20%)
Jul 19, 2016	18.23	19.01	18.09	18.94	1,808,297	+0.62(+3.41%)
Jul 18, 2016	17.88	18.37	17.61	18.31	1,740,062	+0.40(+2.25%)
Jul 15, 2016	17.96	17.99	17.70	17.91	669,624	+0.01(+0.04%)
Jul 14, 2016	18.05	18.09	17.84	17.90	1,005,422	-0.02(-0.08%)
Jul 13, 2016	17.87	18.06	17.39	17.92	1,410,863	+0.03(+0.17%)
Jul 12, 2016	17.42	18.10	17.35	17.89	1,407,127	+0.78(+4.54%)
Jul 11, 2016	17.28	17.46	16.97	17.11	1,209,101	-0.11(-0.66%)
Jul 08, 2016	17.30	17.15	16.92	17.23	1,295,783	+0.08(+0.44%)
Jul 07, 2016	17.07	17.37	16.85	17.15	2,688,645	+0.20(+1.17%)
Jul 06, 2016	17.07	17.12	16.72	16.95	2,883,713	-0.22(-1.29%)
Jul 05, 2016	17.21	17.29	16.81	17.17	1,522,470	-0.36(-2.04%)

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.