Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	22.02	22.07	21.92	21.96	89,567	+0.05(+0.25%)
Sep 29, 2016	22.22	22.24	21.83	21.91	142,356	-0.34(-1.51%)
Sep 28, 2016	22.11	22.28	21.97	22.24	104,867	+0.18(+0.80%)
Sep 27, 2016	22.05	22.11	21.88	22.06	95,187	+0.17(+0.75%)
Sep 26, 2016	21.96	22.01	21.88	21.90	126,445	-0.17(-0.79%)
Sep 23, 2016	22.29	22.29	22.07	22.07	100,948	-0.29(-1.32%)
Sep 22, 2016	22.41	22.51	22.31	22.37	275,211	+0.07(+0.32%)
Sep 21, 2016	21.95	22.36	21.91	22.30	139,346	+0.59(+2.71%)
Sep 20, 2016	21.88	21.88	21.71	21.71	58,428	+0.09(+0.42%)
Sep 19, 2016	21.61	21.73	21.59	21.62	879,359	+0.32(+1.49%)
Sep 16, 2016	21.31	21.33	21.16	21.30	40,326	-0.07(-0.31%)
Sep 15, 2016	21.16	21.39	21.14	21.37	32,250	+0.24(+1.14%)
Sep 14, 2016	21.17	21.27	21.11	21.13	36,358	+0.10(+0.46%)
Sep 13, 2016	21.27	21.28	20.89	21.03	89,061	-0.55(-2.56%)
Sep 12, 2016	21.19	21.64	21.19	21.58	108,230	+0.13(+0.59%)
Sep 09, 2016	21.87	21.87	21.43	21.46	182,579	-0.69(-3.12%)
Sep 08, 2016	22.27	22.27	22.09	22.15	150,572	-0.01(-0.03%)
Sep 07, 2016	22.27	22.27	22.10	22.15	68,295	-0.08(-0.35%)
Sep 06, 2016	22.06	22.24	21.97	22.23	65,442	+0.52(+2.41%)
Sep 02, 2016	21.66	21.71	21.71	21.71	55,953	+0.23(+1.06%)
Sep 01, 2016	21.33	21.48	21.26	21.48	50,894	+0.10(+0.45%)
Aug 31, 2016	21.51	21.51	21.30	21.38	108,858	-0.27(-1.25%)
Aug 30, 2016	21.70	21.74	21.59	21.65	95,679	+0.00(+0.00%)
Aug 29, 2016	21.51	21.72	21.47	21.65	152,382	+0.17(+0.81%)
Aug 26, 2016	21.76	21.97	21.38	21.48	164,782	-0.24(-1.11%)
Aug 25, 2016	21.68	21.74	21.56	21.72	55,569	+0.02(+0.08%)
Aug 24, 2016	21.65	21.74	21.50	21.70	167,904	+0.03(+0.14%)
Aug 23, 2016	21.89	21.98	21.66	21.67	410,018	-0.04(-0.19%)
Aug 22, 2016	21.91	21.92	21.69	21.71	1,685,582	-0.44(-2.01%)
Aug 19, 2016	22.10	22.19	21.92	22.16	517,887	-0.21(-0.94%)
Aug 18, 2016	22.33	22.37	22.24	22.37	76,683	+0.12(+0.54%)
Aug 17, 2016	22.19	22.29	22.01	22.25	100,162	-0.06(-0.27%)
Aug 16, 2016	22.54	22.54	22.31	22.31	4,152,532	-0.28(-1.25%)
Aug 15, 2016	22.52	22.63	22.52	22.59	443,820	+0.25(+1.10%)
Aug 12, 2016	22.46	22.52	22.31	22.34	356,542	-0.23(-1.04%)
Aug 11, 2016	22.40	22.58	22.36	22.58	541,876	+0.24(+1.08%)
Aug 10, 2016	22.47	22.47	22.24	22.34	161,068	+0.01(+0.05%)
Aug 09, 2016	22.19	22.34	22.18	22.33	200,261	+0.26(+1.17%)
Aug 08, 2016	22.00	22.09	22.00	22.07	385,396	+0.26(+1.18%)
Aug 05, 2016	21.77	21.89	21.72	21.81	1,344,766	+0.15(+0.69%)
Aug 04, 2016	21.52	21.72	21.50	21.66	232,130	+0.17(+0.81%)
Aug 03, 2016	21.14	21.53	21.14	21.49	752,692	+0.21(+0.99%)
Aug 02, 2016	21.46	21.46	21.17	21.28	80,636	-0.20(-0.95%)
Aug 01, 2016	21.63	21.67	21.48	21.48	94,605	+0.01(+0.03%)
Jul 29, 2016	21.43	21.63	21.38	21.47	248,321	+0.13(+0.62%)
Jul 28, 2016	21.35	21.37	21.23	21.34	64,956	+0.04(+0.21%)
Jul 27, 2016	21.25	21.36	21.08	21.30	77,539	+0.07(+0.33%)
Jul 26, 2016	21.12	21.26	21.12	21.23	99,274	+0.15(+0.71%)
Jul 25, 2016	21.17	21.19	21.02	21.08	72,834	-0.11(-0.51%)
Jul 22, 2016	21.14	21.20	21.08	21.19	85,053	+0.18(+0.86%)
Jul 21, 2016	21.05	21.12	20.94	21.01	107,119	-0.07(-0.34%)
Jul 20, 2016	20.99	21.11	20.90	21.08	1,202,977	+0.17(+0.83%)
Jul 19, 2016	20.99	20.99	20.87	20.90	53,127	-0.20(-0.97%)
Jul 18, 2016	20.89	21.14	20.84	21.11	113,284	+0.20(+0.95%)
Jul 15, 2016	20.96	20.96	20.88	20.91	53,204	-0.04(-0.20%)
Jul 14, 2016	20.94	20.99	20.85	20.95	96,292	+0.31(+1.48%)
Jul 13, 2016	20.69	20.69	20.54	20.64	34,175	-0.02(-0.12%)
Jul 12, 2016	20.63	20.75	20.61	20.67	110,988	+0.31(+1.50%)
Jul 11, 2016	20.34	20.42	20.31	20.36	154,131	+0.28(+1.38%)
Jul 08, 2016	19.92	20.14	19.69	20.09	157,508	+0.40(+2.01%)
Jul 07, 2016	19.85	19.92	19.65	19.69	59,747	-0.10(-0.49%)
Jul 06, 2016	19.68	19.79	19.52	19.79	180,449	-0.10(-0.48%)
Jul 05, 2016	19.98	20.12	19.82	19.88	81,597	-0.26(-1.31%)

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.