Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.31	19.44	19.28	19.42	169,437	+0.13(+0.68%)
Oct 28, 2016	19.32	19.44	19.25	19.29	220,700	-0.04(-0.18%)
Oct 27, 2016	19.60	19.60	19.28	19.33	374,020	-0.23(-1.20%)
Oct 26, 2016	19.62	19.72	19.52	19.56	256,183	-0.16(-0.81%)
Oct 25, 2016	19.83	19.85	19.68	19.72	208,367	-0.16(-0.81%)
Oct 24, 2016	19.93	20.03	19.80	19.88	196,046	+0.10(+0.53%)
Oct 21, 2016	19.65	19.81	19.62	19.78	269,299	-0.01(-0.03%)
Oct 20, 2016	19.80	19.83	19.67	19.78	182,417	-0.06(-0.30%)
Oct 19, 2016	19.73	19.91	19.65	19.84	262,225	+0.16(+0.80%)
Oct 18, 2016	19.76	19.77	19.63	19.68	303,998	+0.10(+0.52%)
Oct 17, 2016	19.61	19.67	19.56	19.58	238,349	-0.01(-0.05%)
Oct 14, 2016	19.69	19.77	19.59	19.59	253,507	-0.01(-0.04%)
Oct 13, 2016	19.62	19.69	19.52	19.60	338,902	-0.15(-0.77%)
Oct 12, 2016	19.65	19.82	19.63	19.75	196,334	+0.11(+0.55%)
Oct 11, 2016	19.91	19.91	19.56	19.65	253,530	-0.29(-1.44%)
Oct 10, 2016	19.84	20.02	19.84	19.93	227,660	+0.17(+0.88%)
Oct 07, 2016	20.00	20.01	19.69	19.76	274,800	-0.15(-0.75%)
Oct 06, 2016	19.91	19.96	19.78	19.91	389,493	-0.03(-0.13%)
Oct 05, 2016	19.96	20.04	19.92	19.94	229,498	+0.06(+0.28%)
Oct 04, 2016	20.10	20.11	19.80	19.88	374,868	-0.21(-1.04%)
Oct 03, 2016	20.16	20.16	20.00	20.09	606,606	-0.09(-0.45%)
Sep 30, 2016	20.16	20.27	20.07	20.18	214,798	+0.13(+0.63%)
Sep 29, 2016	20.22	20.25	20.02	20.05	217,605	-0.19(-0.94%)
Sep 28, 2016	20.09	20.26	19.98	20.24	307,889	+0.21(+1.03%)
Sep 27, 2016	20.03	20.09	19.97	20.04	268,777	-0.02(-0.08%)
Sep 26, 2016	20.13	20.20	20.03	20.05	543,306	-0.17(-0.83%)
Sep 23, 2016	20.32	20.34	20.21	20.22	254,204	-0.12(-0.58%)
Sep 22, 2016	20.15	20.36	20.15	20.34	260,037	+0.32(+1.62%)
Sep 21, 2016	19.77	20.04	19.72	20.02	490,745	+0.32(+1.64%)
Sep 20, 2016	19.88	19.88	19.69	19.69	220,608	-0.13(-0.63%)
Sep 19, 2016	19.74	19.92	19.73	19.82	278,745	+0.14(+0.72%)
Sep 16, 2016	19.59	19.68	19.56	19.68	291,391	+0.00(+0.01%)
Sep 15, 2016	19.49	19.70	19.46	19.67	257,719	+0.19(+0.97%)
Sep 14, 2016	19.51	19.58	19.46	19.48	161,256	-0.02(-0.12%)
Sep 13, 2016	19.80	19.80	19.41	19.51	272,100	-0.40(-1.99%)
Sep 12, 2016	19.59	19.92	19.54	19.90	472,715	+0.20(+1.00%)
Sep 09, 2016	20.23	20.23	19.69	19.70	402,175	-0.67(-3.31%)
Sep 08, 2016	20.42	20.43	20.34	20.38	221,909	-0.07(-0.34%)
Sep 07, 2016	20.27	20.45	20.23	20.45	415,386	+0.17(+0.82%)
Sep 06, 2016	20.29	20.30	20.16	20.28	240,089	+0.05(+0.26%)
Sep 02, 2016	20.10	20.23	20.23	20.23	292,030	+0.22(+1.08%)
Sep 01, 2016	20.03	20.06	19.84	20.01	261,283	-0.00(-0.01%)
Aug 31, 2016	20.06	20.07	19.91	20.02	237,109	-0.06(-0.32%)
Aug 30, 2016	20.14	20.16	20.00	20.08	364,772	-0.06(-0.29%)
Aug 29, 2016	20.04	20.18	20.04	20.14	273,700	+0.14(+0.68%)
Aug 26, 2016	20.15	20.27	19.90	20.00	302,500	-0.13(-0.64%)
Aug 25, 2016	19.96	20.14	19.93	20.13	268,466	+0.14(+0.68%)
Aug 24, 2016	20.12	20.12	19.96	19.99	399,109	-0.15(-0.76%)
Aug 23, 2016	20.09	20.20	20.07	20.15	212,015	+0.13(+0.66%)
Aug 22, 2016	19.95	20.02	19.87	20.02	383,221	+0.05(+0.27%)
Aug 19, 2016	19.97	19.98	19.88	19.96	306,380	-0.03(-0.17%)
Aug 18, 2016	19.87	20.02	19.86	19.99	250,180	+0.14(+0.71%)
Aug 17, 2016	19.86	19.89	19.71	19.85	247,025	+0.00(+0.01%)
Aug 16, 2016	20.00	20.00	19.85	19.85	316,373	-0.18(-0.89%)
Aug 15, 2016	19.92	20.09	19.92	20.03	233,097	+0.14(+0.71%)
Aug 12, 2016	19.91	19.99	19.82	19.89	347,106	-0.05(-0.23%)
Aug 11, 2016	19.93	19.98	19.87	19.93	268,926	+0.07(+0.38%)
Aug 10, 2016	19.94	19.96	19.81	19.86	270,515	-0.06(-0.31%)
Aug 09, 2016	19.97	19.98	19.89	19.92	263,849	-0.05(-0.23%)
Aug 08, 2016	19.97	20.04	19.91	19.97	282,580	-0.01(-0.04%)
Aug 05, 2016	19.82	20.02	19.79	19.97	300,202	+0.24(+1.22%)
Aug 04, 2016	19.75	19.82	19.71	19.73	346,982	-0.03(-0.18%)
Aug 03, 2016	19.67	19.78	19.58	19.77	400,878	+0.07(+0.34%)
Aug 02, 2016	19.93	19.95	19.67	19.70	524,224	-0.23(-1.15%)

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.