Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	15.78	15.87	15.64	15.74	1,884,232	-0.03(-0.19%)
Sep 29, 2016	15.95	15.98	15.75	15.77	1,419,129	-0.22(-1.38%)
Sep 28, 2016	16.02	16.14	15.82	15.99	1,328,117	+0.04(+0.25%)
Sep 27, 2016	16.10	16.26	15.95	15.95	1,703,232	-0.15(-0.93%)
Sep 26, 2016	16.15	16.27	16.07	16.10	1,529,663	-0.20(-1.23%)
Sep 23, 2016	16.00	16.45	15.99	16.30	2,117,520	+0.33(+2.07%)
Sep 22, 2016	15.62	15.98	15.58	15.97	2,497,254	+0.35(+2.24%)
Sep 21, 2016	15.65	15.80	15.50	15.62	3,735,641	+0.09(+0.58%)
Sep 20, 2016	16.01	16.18	15.46	15.53	3,965,641	-0.51(-3.18%)
Sep 19, 2016	16.27	16.45	15.96	16.04	2,628,659	-0.08(-0.50%)
Sep 16, 2016	16.26	16.26	16.05	16.12	2,608,235	-0.15(-0.92%)
Sep 15, 2016	15.97	16.48	15.97	16.27	2,440,867	+0.25(+1.56%)
Sep 14, 2016	16.12	16.27	15.98	16.02	2,337,899	-0.09(-0.56%)
Sep 13, 2016	16.40	16.50	16.00	16.11	5,354,198	-0.42(-2.54%)
Sep 12, 2016	16.51	16.67	16.37	16.53	3,586,483	-0.20(-1.20%)
Sep 09, 2016	17.23	17.47	16.61	16.73	3,758,886	-0.45(-2.62%)
Sep 08, 2016	16.79	17.21	16.70	17.18	3,744,040	+0.30(+1.78%)
Sep 07, 2016	16.79	16.94	16.72	16.88	4,921,632	+0.06(+0.36%)
Sep 06, 2016	16.87	16.92	16.51	16.82	7,195,369	+0.01(+0.06%)
Sep 02, 2016	16.84	16.81	16.81	16.81	26,734,700	-3.29(-16.37%)
Sep 01, 2016	19.76	20.33	19.70	20.10	7,553,243	+0.24(+1.21%)
Aug 31, 2016	19.63	19.91	19.51	19.86	2,579,272	+0.25(+1.27%)
Aug 30, 2016	19.41	19.85	19.38	19.61	2,438,789	+0.15(+0.77%)
Aug 29, 2016	19.53	19.60	19.24	19.46	2,287,065	-0.04(-0.21%)
Aug 26, 2016	19.33	19.74	19.29	19.50	2,339,531	+0.24(+1.25%)
Aug 25, 2016	19.22	19.39	19.07	19.26	1,196,814	-0.05(-0.26%)
Aug 24, 2016	19.47	19.59	19.28	19.31	1,571,327	-0.16(-0.82%)
Aug 23, 2016	19.46	19.60	19.40	19.47	1,383,970	+0.10(+0.52%)
Aug 22, 2016	19.25	19.42	18.84	19.37	2,146,801	+0.07(+0.36%)
Aug 19, 2016	18.90	19.53	18.78	19.30	2,830,284	+0.47(+2.50%)
Aug 18, 2016	18.81	18.95	18.72	18.83	1,336,075	+0.00(+0.00%)
Aug 17, 2016	19.00	19.01	18.63	18.83	1,358,240	-0.16(-0.84%)
Aug 16, 2016	19.07	19.13	18.85	18.99	2,352,180	-0.10(-0.52%)
Aug 15, 2016	18.89	19.12	18.84	19.09	3,798,418	+0.41(+2.19%)
Aug 12, 2016	18.60	18.72	18.46	18.68	2,542,619	+0.05(+0.27%)
Aug 11, 2016	18.81	18.89	18.55	18.63	1,580,943	-0.06(-0.32%)
Aug 10, 2016	19.23	19.26	18.67	18.69	1,318,577	-0.48(-2.50%)
Aug 09, 2016	19.40	19.40	19.12	19.17	1,378,538	-0.23(-1.19%)
Aug 08, 2016	19.58	19.72	19.38	19.40	1,629,430	-0.12(-0.61%)
Aug 05, 2016	19.43	19.56	19.28	19.52	2,424,422	+0.22(+1.14%)
Aug 04, 2016	19.21	19.48	19.21	19.30	1,879,805	+0.03(+0.16%)
Aug 03, 2016	19.14	19.30	19.05	19.27	1,786,037	+0.15(+0.78%)
Aug 02, 2016	19.11	19.20	18.93	19.12	1,777,561	+0.00(+0.00%)
Aug 01, 2016	19.10	19.21	18.62	19.12	1,936,868	-0.04(-0.21%)
Jul 29, 2016	19.38	19.48	19.04	19.16	2,558,897	-0.24(-1.24%)
Jul 28, 2016	19.43	19.66	19.28	19.40	1,835,610	-0.09(-0.46%)
Jul 27, 2016	19.40	19.56	19.29	19.49	1,907,307	+0.11(+0.57%)
Jul 26, 2016	19.21	19.62	19.16	19.38	2,327,931	+0.18(+0.94%)
Jul 25, 2016	18.99	19.38	18.99	19.20	2,434,422	+0.15(+0.79%)
Jul 22, 2016	19.11	19.25	18.89	19.05	1,664,664	-0.08(-0.42%)
Jul 21, 2016	19.05	19.34	19.05	19.13	2,010,550	+0.09(+0.47%)
Jul 20, 2016	18.90	19.12	18.85	19.04	2,151,861	+0.26(+1.38%)
Jul 19, 2016	18.84	19.14	18.66	18.78	1,094,822	-0.06(-0.32%)
Jul 18, 2016	18.80	18.99	18.70	18.84	1,604,704	+0.14(+0.75%)
Jul 15, 2016	18.70	18.85	18.50	18.70	2,195,890	+0.10(+0.54%)
Jul 14, 2016	18.95	19.02	18.55	18.60	2,890,059	-0.12(-0.64%)
Jul 13, 2016	19.15	19.18	18.56	18.72	2,371,712	-0.32(-1.68%)
Jul 12, 2016	18.83	19.21	18.81	19.04	1,305,398	+0.38(+2.04%)
Jul 11, 2016	18.75	19.03	18.56	18.66	1,723,478	+0.08(+0.43%)
Jul 08, 2016	18.30	18.61	18.07	18.58	2,055,981	+0.51(+2.82%)
Jul 07, 2016	18.09	18.46	17.88	18.07	1,540,497	+0.08(+0.44%)
Jul 06, 2016	17.85	18.14	17.73	17.99	2,314,006	-0.02(-0.11%)
Jul 05, 2016	18.25	18.29	17.76	18.01	2,791,807	-0.55(-2.96%)

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.