Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.05	19.12	18.73	18.87	3,750,418	-0.08(-0.41%)
Sep 29, 2016	19.19	19.24	18.89	18.95	2,908,061	-0.34(-1.78%)
Sep 28, 2016	19.37	19.41	19.11	19.30	2,911,822	-0.03(-0.16%)
Sep 27, 2016	19.73	19.84	19.29	19.33	3,012,693	-0.32(-1.63%)
Sep 26, 2016	19.66	19.77	19.58	19.65	2,932,196	-0.01(-0.04%)
Sep 23, 2016	19.69	19.77	19.52	19.66	3,868,557	-0.13(-0.63%)
Sep 22, 2016	19.95	20.02	19.66	19.78	4,445,857	-0.09(-0.43%)
Sep 21, 2016	19.22	19.89	19.22	19.87	4,175,825	+0.61(+3.17%)
Sep 20, 2016	19.22	19.38	19.19	19.26	4,217,889	+0.13(+0.70%)
Sep 19, 2016	18.96	19.14	18.86	19.12	2,460,387	+0.24(+1.29%)
Sep 16, 2016	18.43	18.89	18.37	18.88	4,727,798	+0.37(+1.99%)
Sep 15, 2016	18.32	18.54	18.25	18.51	2,014,720	+0.18(+0.98%)
Sep 14, 2016	18.24	18.43	18.16	18.33	3,007,469	+0.15(+0.82%)
Sep 13, 2016	18.50	18.50	18.16	18.18	2,926,417	-0.37(-1.98%)
Sep 12, 2016	18.32	18.59	18.30	18.55	3,919,554	+0.26(+1.41%)
Sep 09, 2016	18.94	18.95	18.29	18.29	3,058,413	-0.80(-4.18%)
Sep 08, 2016	19.02	19.17	18.94	19.09	3,116,295	+0.01(+0.04%)
Sep 07, 2016	19.07	19.11	18.91	19.08	2,298,831	-0.03(-0.16%)
Sep 06, 2016	18.99	19.19	18.91	19.12	2,721,825	+0.23(+1.20%)
Sep 02, 2016	18.68	18.89	18.89	18.89	2,636,518	+0.23(+1.26%)
Sep 01, 2016	18.72	18.79	18.61	18.65	2,171,670	-0.09(-0.46%)
Aug 31, 2016	18.69	18.75	18.55	18.74	3,660,818	+0.06(+0.34%)
Aug 30, 2016	18.99	19.10	18.65	18.68	3,634,837	-0.31(-1.61%)
Aug 29, 2016	18.98	19.08	18.90	18.98	4,699,095	+0.05(+0.25%)
Aug 26, 2016	19.39	19.52	18.89	18.94	4,012,951	-0.39(-2.03%)
Aug 25, 2016	19.38	19.46	19.31	19.33	5,201,405	-0.05(-0.28%)
Aug 24, 2016	19.33	19.41	19.19	19.38	2,258,988	+0.05(+0.24%)
Aug 23, 2016	19.49	19.57	19.33	19.33	2,520,030	-0.09(-0.48%)
Aug 22, 2016	19.38	19.55	19.36	19.43	3,761,489	+0.16(+0.81%)
Aug 19, 2016	19.34	19.46	19.14	19.27	13,316,399	-0.29(-1.48%)
Aug 18, 2016	19.32	19.56	19.32	19.56	3,226,847	+0.21(+1.09%)
Aug 17, 2016	18.97	19.37	18.90	19.35	4,475,773	+0.31(+1.64%)
Aug 16, 2016	19.18	19.25	18.98	19.04	3,518,558	-0.18(-0.94%)
Aug 15, 2016	19.59	19.67	19.22	19.22	4,925,445	-0.36(-1.84%)
Aug 12, 2016	19.64	19.77	19.54	19.58	2,205,864	-0.01(-0.04%)
Aug 11, 2016	19.58	19.59	19.42	19.59	3,421,188	+0.01(+0.04%)
Aug 10, 2016	19.52	19.61	19.48	19.58	2,548,434	+0.09(+0.48%)
Aug 09, 2016	19.44	19.68	19.39	19.48	3,148,503	+0.06(+0.32%)
Aug 08, 2016	19.51	19.76	19.39	19.42	3,384,499	-0.03(-0.16%)
Aug 05, 2016	19.86	19.86	19.42	19.45	5,789,618	-0.41(-2.05%)
Aug 04, 2016	19.81	20.25	19.77	19.86	5,869,908	+0.02(+0.12%)
Aug 03, 2016	20.28	20.31	19.75	19.84	5,658,127	-0.47(-2.31%)
Aug 02, 2016	20.13	20.23	19.88	20.31	4,204,439	+0.10(+0.50%)
Aug 01, 2016	20.06	20.28	20.02	20.20	3,873,156	+0.12(+0.58%)
Jul 29, 2016	20.14	20.27	20.05	20.09	9,077,867	-0.07(-0.35%)
Jul 28, 2016	19.97	20.21	19.91	20.16	2,896,630	+0.23(+1.14%)
Jul 27, 2016	20.04	20.09	19.69	19.93	3,130,619	-0.11(-0.57%)
Jul 26, 2016	20.28	20.32	19.92	20.04	2,619,954	-0.22(-1.07%)
Jul 25, 2016	20.25	20.29	20.14	20.26	3,583,637	-0.16(-0.80%)
Jul 22, 2016	20.14	20.45	20.11	20.42	2,324,091	+0.26(+1.27%)
Jul 21, 2016	20.05	20.18	19.95	20.17	6,267,330	+0.05(+0.23%)
Jul 20, 2016	20.21	20.28	20.07	20.12	2,717,198	-0.14(-0.69%)
Jul 19, 2016	20.30	20.35	20.19	20.26	2,897,806	-0.06(-0.31%)
Jul 18, 2016	20.35	20.40	20.29	20.32	1,978,055	+0.02(+0.11%)
Jul 15, 2016	20.26	20.35	20.17	20.30	2,052,758	+0.07(+0.35%)
Jul 14, 2016	20.14	20.25	20.07	20.23	2,488,586	-0.04(-0.19%)
Jul 13, 2016	20.25	20.35	20.17	20.27	2,712,592	+0.16(+0.77%)
Jul 12, 2016	20.15	20.25	19.89	20.11	4,332,612	-0.16(-0.81%)
Jul 11, 2016	20.26	20.34	20.05	20.28	3,011,050	-0.05(-0.23%)
Jul 08, 2016	20.17	20.33	20.25	20.32	5,093,231	+0.07(+0.35%)
Jul 07, 2016	20.70	20.70	20.24	20.25	3,748,132	-0.47(-2.29%)
Jul 06, 2016	20.68	20.91	20.61	20.73	3,841,645	-0.09(-0.45%)
Jul 05, 2016	20.77	20.95	20.73	20.82	4,724,521	+0.09(+0.41%)

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.