Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	23.90	27.02	23.54	24.97	2,044,229	+1.08(+4.52%)
Sep 29, 2016	24.30	24.53	23.52	23.89	2,204,412	-0.64(-2.61%)
Sep 28, 2016	24.40	24.64	23.95	24.53	1,788,944	+0.13(+0.53%)
Sep 27, 2016	24.19	24.54	23.80	24.40	2,005,513	+0.20(+0.83%)
Sep 26, 2016	24.40	24.70	24.01	24.20	1,494,150	-0.31(-1.26%)
Sep 23, 2016	25.40	25.50	24.46	24.51	1,278,506	-0.79(-3.12%)
Sep 22, 2016	25.08	25.37	24.75	25.30	1,256,532	+0.49(+1.98%)
Sep 21, 2016	24.40	25.03	24.29	24.81	1,682,022	+0.59(+2.44%)
Sep 20, 2016	24.42	24.76	24.07	24.22	1,206,567	+0.03(+0.12%)
Sep 19, 2016	24.50	24.89	23.41	24.19	1,459,029	-0.15(-0.62%)
Sep 16, 2016	23.99	24.45	22.66	24.34	8,542,433	+3.10(+14.60%)
Sep 15, 2016	20.98	21.79	20.68	21.24	3,493,353	+0.39(+1.87%)
Sep 14, 2016	21.42	21.49	20.70	20.85	1,358,244	-0.53(-2.48%)
Sep 13, 2016	21.72	21.73	21.12	21.38	1,289,272	-0.48(-2.20%)
Sep 12, 2016	21.85	22.01	21.63	21.86	1,606,630	-0.09(-0.41%)
Sep 09, 2016	22.27	22.41	21.94	21.95	1,081,090	-0.48(-2.14%)
Sep 08, 2016	21.81	22.60	21.62	22.43	820,714	+0.64(+2.94%)
Sep 07, 2016	21.21	21.85	21.17	21.79	942,824	+0.70(+3.32%)
Sep 06, 2016	20.94	21.26	20.89	21.09	590,427	+0.16(+0.76%)
Sep 02, 2016	20.63	20.93	20.93	20.93	819,000	+0.33(+1.60%)
Sep 01, 2016	20.29	20.62	19.98	20.60	569,736	+0.31(+1.53%)
Aug 31, 2016	19.98	20.32	19.78	20.29	1,208,084	+0.24(+1.20%)
Aug 30, 2016	19.46	20.13	19.30	20.05	827,467	+0.54(+2.77%)
Aug 29, 2016	19.81	20.09	19.37	19.51	573,586	-0.19(-0.96%)
Aug 26, 2016	19.75	20.15	19.45	19.70	879,397	-0.07(-0.35%)
Aug 25, 2016	20.70	20.91	19.62	19.77	1,027,172	-0.92(-4.45%)
Aug 24, 2016	21.31	22.17	20.69	20.69	1,607,944	-0.54(-2.54%)
Aug 23, 2016	20.98	21.43	20.92	21.23	449,760	+0.29(+1.38%)
Aug 22, 2016	20.65	20.96	20.44	20.94	865,894	+0.21(+1.01%)
Aug 19, 2016	20.50	20.84	20.30	20.73	921,254	+0.16(+0.78%)
Aug 18, 2016	20.64	21.00	20.32	20.57	986,077	-0.05(-0.24%)
Aug 17, 2016	21.32	21.35	20.56	20.62	427,048	-0.63(-2.99%)
Aug 16, 2016	21.42	21.54	21.13	21.25	1,034,110	-0.20(-0.91%)
Aug 15, 2016	21.62	21.69	21.33	21.45	849,979	-0.03(-0.14%)
Aug 12, 2016	21.52	21.69	21.18	21.48	739,139	+0.00(+0.00%)
Aug 11, 2016	21.29	21.74	21.07	21.48	701,347	+0.36(+1.70%)
Aug 10, 2016	21.40	21.47	20.46	21.12	982,018	-0.37(-1.72%)
Aug 09, 2016	21.21	22.02	20.74	21.49	1,187,536	+0.26(+1.22%)
Aug 08, 2016	21.38	21.90	21.09	21.23	1,181,253	+0.06(+0.28%)
Aug 05, 2016	20.51	21.29	20.48	21.17	1,602,434	+0.84(+4.13%)
Aug 04, 2016	19.15	21.46	19.15	20.33	4,518,394	+0.79(+4.04%)
Aug 03, 2016	19.12	19.58	19.09	19.54	964,616	+0.28(+1.45%)
Aug 02, 2016	19.37	19.49	19.01	19.26	482,207	-0.06(-0.31%)
Aug 01, 2016	18.95	19.57	18.77	19.32	1,169,133	+0.35(+1.85%)
Jul 29, 2016	19.37	19.40	18.92	18.97	694,800	-0.28(-1.45%)
Jul 28, 2016	18.74	19.37	18.74	19.25	807,809	+0.55(+2.94%)
Jul 27, 2016	18.62	19.10	18.28	18.70	1,214,281	-0.37(-1.94%)
Jul 26, 2016	18.85	19.28	18.77	19.07	504,737	+0.03(+0.16%)
Jul 25, 2016	18.88	19.29	18.88	19.04	843,477	+0.04(+0.21%)
Jul 22, 2016	19.25	19.27	18.93	19.00	586,965	-0.24(-1.25%)
Jul 21, 2016	19.49	19.82	19.18	19.24	828,426	-0.07(-0.36%)
Jul 20, 2016	18.94	19.34	18.94	19.31	605,748	+0.54(+2.88%)
Jul 19, 2016	19.16	19.53	18.49	18.77	782,429	-0.51(-2.65%)
Jul 18, 2016	18.87	19.88	18.62	19.28	2,691,701	+0.47(+2.50%)
Jul 15, 2016	19.01	19.24	18.76	18.81	560,253	-0.11(-0.58%)
Jul 14, 2016	18.86	19.02	18.49	18.92	720,930	+0.37(+1.99%)
Jul 13, 2016	19.13	19.30	18.52	18.55	906,885	-0.49(-2.57%)
Jul 12, 2016	19.19	19.39	18.82	19.04	984,055	+0.01(+0.05%)
Jul 11, 2016	18.71	19.42	18.70	19.03	1,218,781	+0.26(+1.39%)
Jul 08, 2016	18.77	18.76	18.71	18.77	1,535,020	+0.01(+0.05%)
Jul 07, 2016	19.92	20.35	18.70	18.76	2,686,039	-1.04(-5.25%)
Jul 05, 2016	19.81	20.14	19.40	19.80	1,174,281	-0.03(-0.15%)

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.