Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	16.52	16.78	16.42	16.75	4,570,985	+0.29(+1.79%)
Oct 28, 2016	16.35	16.49	16.29	16.45	6,991,094	+0.13(+0.81%)
Oct 27, 2016	16.69	16.69	16.30	16.32	4,471,257	-0.32(-1.93%)
Oct 26, 2016	16.96	16.98	16.54	16.64	5,873,698	-0.34(-1.98%)
Oct 25, 2016	17.09	17.16	16.97	16.98	4,069,697	-0.10(-0.57%)
Oct 24, 2016	17.16	17.24	17.03	17.07	3,410,059	+0.11(+0.64%)
Oct 21, 2016	17.09	17.10	16.95	16.97	3,764,666	-0.14(-0.84%)
Oct 20, 2016	17.31	17.37	17.10	17.11	4,554,310	-0.18(-1.02%)
Oct 19, 2016	17.37	17.48	17.25	17.29	3,320,994	-0.07(-0.42%)
Oct 18, 2016	17.25	17.42	17.19	17.36	3,145,614	+0.22(+1.29%)
Oct 17, 2016	17.23	17.37	17.12	17.14	2,668,202	-0.01(-0.06%)
Oct 14, 2016	17.25	17.52	17.14	17.15	3,374,156	-0.09(-0.54%)
Oct 13, 2016	17.01	17.40	16.99	17.24	5,398,729	+0.23(+1.37%)
Oct 12, 2016	17.07	17.16	16.98	17.01	2,482,363	-0.05(-0.27%)
Oct 11, 2016	17.16	17.16	17.00	17.05	2,540,441	-0.13(-0.78%)
Oct 10, 2016	17.13	17.38	17.10	17.19	3,390,350	+0.06(+0.36%)
Oct 07, 2016	17.32	17.50	17.07	17.13	2,806,494	-0.08(-0.45%)
Oct 06, 2016	17.29	17.38	17.06	17.20	3,084,522	-0.14(-0.80%)
Oct 05, 2016	17.77	17.86	17.27	17.34	5,142,316	-0.36(-2.04%)
Oct 04, 2016	18.06	18.06	17.62	17.70	3,388,065	-0.38(-2.11%)
Oct 03, 2016	18.25	18.27	17.94	18.09	3,361,447	-0.21(-1.16%)
Sep 30, 2016	18.65	18.69	18.29	18.30	3,638,200	-0.24(-1.28%)
Sep 29, 2016	18.79	18.87	18.53	18.53	3,119,685	-0.39(-2.07%)
Sep 28, 2016	18.72	18.93	18.64	18.93	2,345,883	+0.21(+1.13%)
Sep 27, 2016	18.85	18.93	18.64	18.72	3,221,615	-0.11(-0.60%)
Sep 26, 2016	18.63	18.89	18.52	18.83	2,486,351	+0.18(+0.97%)
Sep 23, 2016	18.56	18.81	18.42	18.65	3,759,935	+0.05(+0.28%)
Sep 22, 2016	18.56	18.82	18.50	18.60	3,720,794	+0.20(+1.09%)
Sep 21, 2016	18.04	18.42	17.96	18.40	4,540,093	+0.41(+2.30%)
Sep 20, 2016	18.19	18.19	17.97	17.98	3,195,922	-0.06(-0.31%)
Sep 19, 2016	18.03	18.16	18.03	18.04	2,555,301	+0.01(+0.06%)
Sep 16, 2016	17.95	18.08	17.81	18.03	12,291,747	+0.10(+0.55%)
Sep 15, 2016	18.00	18.06	17.82	17.93	4,214,328	-0.11(-0.63%)
Sep 14, 2016	18.12	18.31	18.03	18.04	2,587,596	-0.02(-0.11%)
Sep 13, 2016	18.47	18.47	18.05	18.06	3,541,316	-0.48(-2.59%)
Sep 12, 2016	18.29	18.69	18.22	18.55	3,602,954	+0.20(+1.10%)
Sep 09, 2016	19.10	19.12	18.33	18.34	5,167,643	-0.94(-4.90%)
Sep 08, 2016	19.48	19.53	19.25	19.29	2,234,050	-0.34(-1.71%)
Sep 07, 2016	19.36	19.66	19.26	19.62	2,711,688	+0.23(+1.20%)
Sep 06, 2016	18.97	19.41	18.92	19.39	3,077,484	+0.49(+2.57%)
Sep 02, 2016	18.73	18.91	18.91	18.91	3,397,908	+0.26(+1.38%)
Sep 01, 2016	18.67	18.69	18.37	18.65	2,381,790	-0.04(-0.19%)
Aug 31, 2016	18.79	18.81	18.57	18.68	3,703,671	-0.11(-0.58%)
Aug 30, 2016	18.80	18.83	18.60	18.79	2,001,214	-0.01(-0.05%)
Aug 29, 2016	18.70	18.88	18.70	18.80	1,983,796	+0.16(+0.86%)
Aug 26, 2016	18.84	19.01	18.44	18.64	3,851,142	-0.14(-0.74%)
Aug 25, 2016	18.77	18.98	18.70	18.78	3,070,544	-0.03(-0.14%)
Aug 24, 2016	18.81	18.86	18.66	18.81	3,109,742	+0.02(+0.11%)
Aug 23, 2016	18.78	18.85	18.70	18.79	2,012,889	+0.10(+0.55%)
Aug 22, 2016	18.67	18.77	18.63	18.68	2,439,612	+0.06(+0.33%)
Aug 19, 2016	18.82	18.90	18.62	18.62	2,662,750	-0.29(-1.56%)
Aug 18, 2016	18.81	18.97	18.74	18.92	4,156,138	-0.12(-0.62%)
Aug 17, 2016	19.06	19.13	18.88	19.04	3,401,996	+0.05(+0.24%)
Aug 16, 2016	19.08	19.11	18.91	18.99	2,912,655	-0.19(-0.97%)
Aug 15, 2016	19.33	19.34	19.15	19.17	3,241,607	-0.05(-0.27%)
Aug 12, 2016	19.15	19.33	19.10	19.23	2,933,254	+0.16(+0.84%)
Aug 11, 2016	19.21	19.30	19.00	19.07	3,953,849	-0.10(-0.54%)
Aug 10, 2016	18.97	19.23	18.91	19.17	5,498,054	+0.25(+1.31%)
Aug 09, 2016	18.63	18.98	18.47	18.92	4,864,098	+0.34(+1.81%)
Aug 08, 2016	18.42	18.65	18.35	18.59	4,057,006	+0.24(+1.29%)
Aug 05, 2016	18.52	18.58	18.30	18.35	5,158,816	-0.21(-1.14%)
Aug 04, 2016	18.31	18.58	18.29	18.56	5,244,835	+0.28(+1.52%)
Aug 03, 2016	17.83	18.32	17.68	18.28	6,694,754	+0.54(+3.03%)
Aug 02, 2016	17.92	18.06	17.63	17.74	4,392,760	-0.27(-1.49%)

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.