Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	16.77	17.00	16.68	16.99	2,699,232	+0.32(+1.92%)
Oct 28, 2016	16.79	16.87	16.57	16.67	2,840,101	-0.11(-0.68%)
Oct 27, 2016	17.31	17.33	16.73	16.79	3,878,287	-0.64(-3.68%)
Oct 26, 2016	17.78	17.79	17.43	17.43	3,336,113	-0.41(-2.29%)
Oct 25, 2016	17.38	17.89	17.38	17.83	3,174,633	+0.03(+0.15%)
Oct 24, 2016	17.87	17.99	17.71	17.81	1,841,351	+0.03(+0.15%)
Oct 21, 2016	17.71	17.84	17.69	17.78	1,707,138	-0.07(-0.37%)
Oct 20, 2016	17.88	18.00	17.78	17.85	1,320,790	-0.01(-0.07%)
Oct 19, 2016	17.97	17.99	17.77	17.86	2,302,723	-0.09(-0.52%)
Oct 18, 2016	18.04	18.11	17.90	17.95	1,386,035	+0.03(+0.19%)
Oct 17, 2016	17.96	18.21	17.89	17.92	2,347,192	-0.07(-0.37%)
Oct 14, 2016	17.97	18.13	17.77	17.99	2,311,021	+0.05(+0.26%)
Oct 13, 2016	17.73	17.94	17.61	17.94	3,968,728	+0.28(+1.59%)
Oct 12, 2016	17.52	17.71	17.43	17.66	1,347,206	+0.19(+1.07%)
Oct 11, 2016	17.55	17.63	17.35	17.47	4,971,358	-0.04(-0.23%)
Oct 10, 2016	17.41	17.63	17.41	17.51	2,606,460	+0.12(+0.69%)
Oct 07, 2016	17.57	17.80	17.29	17.39	2,550,934	-0.11(-0.61%)
Oct 06, 2016	17.45	17.67	17.21	17.50	2,900,804	-0.01(-0.04%)
Oct 05, 2016	18.00	18.12	17.49	17.51	2,846,212	-0.42(-2.35%)
Oct 04, 2016	18.16	18.20	17.85	17.93	2,302,189	-0.23(-1.29%)
Oct 03, 2016	18.36	18.38	18.06	18.16	3,527,134	-0.25(-1.36%)
Sep 30, 2016	18.73	18.85	18.39	18.41	3,773,616	-0.25(-1.31%)
Sep 29, 2016	18.86	18.86	18.56	18.66	2,708,282	-0.27(-1.43%)
Sep 28, 2016	18.92	18.99	18.76	18.93	2,399,408	+0.05(+0.25%)
Sep 27, 2016	19.26	19.31	18.86	18.88	2,012,894	-0.30(-1.59%)
Sep 26, 2016	18.88	19.27	18.85	19.19	1,910,868	+0.26(+1.37%)
Sep 23, 2016	18.72	19.01	18.67	18.93	1,681,401	+0.11(+0.56%)
Sep 22, 2016	18.60	18.85	18.60	18.82	2,737,008	+0.35(+1.90%)
Sep 21, 2016	18.25	18.49	18.05	18.47	4,472,498	+0.22(+1.20%)
Sep 20, 2016	18.42	18.45	18.25	18.25	1,756,935	-0.05(-0.25%)
Sep 19, 2016	18.24	18.40	18.21	18.30	1,971,974	+0.05(+0.25%)
Sep 16, 2016	18.12	18.29	18.08	18.25	2,646,911	+0.05(+0.29%)
Sep 15, 2016	18.13	18.25	18.03	18.20	2,294,376	+0.07(+0.37%)
Sep 14, 2016	18.05	18.18	17.96	18.13	3,153,060	+0.14(+0.77%)
Sep 13, 2016	18.25	18.37	17.92	18.00	3,359,889	-0.36(-1.95%)
Sep 12, 2016	18.17	18.43	18.17	18.35	2,626,009	+0.17(+0.95%)
Sep 09, 2016	18.82	18.84	18.14	18.18	3,751,801	-0.83(-4.39%)
Sep 08, 2016	19.07	19.20	18.98	19.02	3,306,345	-0.13(-0.69%)
Sep 07, 2016	19.04	19.17	18.94	19.15	3,914,982	+0.08(+0.42%)
Sep 06, 2016	19.04	19.13	18.93	19.07	3,036,589	+0.04(+0.21%)
Sep 02, 2016	18.94	19.03	19.03	19.03	2,930,577	+0.15(+0.77%)
Sep 01, 2016	18.90	19.01	18.80	18.88	2,907,314	-0.04(-0.21%)
Aug 31, 2016	18.82	18.98	18.75	18.92	5,927,452	+0.08(+0.42%)
Aug 30, 2016	18.84	18.86	18.66	18.84	2,982,301	+0.03(+0.14%)
Aug 29, 2016	18.77	19.02	18.76	18.82	2,301,023	+0.10(+0.53%)
Aug 26, 2016	18.85	19.01	18.57	18.72	4,048,324	-0.05(-0.25%)
Aug 25, 2016	18.64	18.81	18.57	18.76	2,936,079	+0.11(+0.60%)
Aug 24, 2016	18.69	18.76	18.58	18.65	3,083,141	-0.02(-0.11%)
Aug 23, 2016	18.54	18.70	18.50	18.67	5,488,558	+0.17(+0.93%)
Aug 22, 2016	18.25	18.52	18.24	18.50	3,208,285	+0.32(+1.75%)
Aug 19, 2016	18.27	18.43	18.07	18.18	2,768,238	-0.17(-0.90%)
Aug 18, 2016	18.30	18.42	18.30	18.35	3,937,790	-0.01(-0.04%)
Aug 17, 2016	18.31	18.44	18.22	18.35	5,978,061	+0.10(+0.54%)
Aug 16, 2016	18.43	18.43	18.06	18.25	5,745,298	-0.13(-0.72%)
Aug 15, 2016	18.84	18.84	18.38	18.39	10,425,465	-0.22(-1.17%)
Aug 12, 2016	18.31	18.60	18.29	18.60	13,597,661	+0.44(+2.44%)
Aug 11, 2016	18.31	18.39	18.04	18.16	29,998,580	-0.46(-2.46%)
Aug 10, 2016	18.57	18.66	18.57	18.62	2,911,092	+0.07(+0.39%)
Aug 09, 2016	18.53	18.59	18.45	18.55	3,411,489	-0.02(-0.11%)
Aug 08, 2016	18.59	18.72	18.47	18.57	2,589,457	-0.01(-0.04%)
Aug 05, 2016	18.72	18.72	18.45	18.57	2,569,492	-0.11(-0.60%)
Aug 04, 2016	18.72	18.83	18.67	18.68	10,641,742	+0.03(+0.18%)
Aug 03, 2016	18.64	18.75	18.54	18.65	6,414,198	+0.01(+0.07%)
Aug 02, 2016	18.59	18.74	18.42	18.64	23,854,968	-0.09(-0.49%)

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.