Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	21.70	21.90	21.68	21.83	535,968	+0.08(+0.37%)
Oct 28, 2016	21.71	21.96	21.71	21.75	804,498	+0.02(+0.08%)
Oct 27, 2016	21.96	22.03	21.68	21.73	1,672,624	-0.97(-4.28%)
Oct 26, 2016	22.25	23.29	22.19	22.71	4,896,197	+3.35(+17.30%)
Oct 25, 2016	19.21	19.36	19.08	19.36	618,813	+0.02(+0.09%)
Oct 24, 2016	19.32	19.37	19.26	19.34	427,948	+0.04(+0.19%)
Oct 21, 2016	19.10	19.39	19.03	19.30	354,782	-0.17(-0.88%)
Oct 20, 2016	19.55	19.57	19.41	19.47	209,279	-0.11(-0.55%)
Oct 19, 2016	19.48	19.69	19.42	19.58	227,353	-0.11(-0.55%)
Oct 18, 2016	19.83	19.85	19.69	19.69	269,315	-0.12(-0.59%)
Oct 17, 2016	19.66	19.92	19.66	19.81	313,136	-0.03(-0.14%)
Oct 14, 2016	19.96	20.03	19.82	19.83	325,289	+0.03(+0.14%)
Oct 13, 2016	19.91	19.91	19.68	19.81	521,125	-0.34(-1.70%)
Oct 12, 2016	20.11	20.18	20.03	20.15	421,055	-0.32(-1.54%)
Oct 11, 2016	20.74	20.74	20.43	20.46	342,134	-0.49(-2.32%)
Oct 10, 2016	20.75	21.06	20.73	20.95	341,917	+0.18(+0.87%)
Oct 07, 2016	20.64	20.83	20.55	20.77	533,843	-0.27(-1.28%)
Oct 06, 2016	21.20	21.25	20.93	21.04	462,697	-0.04(-0.17%)
Oct 05, 2016	21.06	21.17	20.99	21.08	449,755	+0.07(+0.34%)
Oct 04, 2016	21.01	21.17	20.92	21.00	621,969	-0.17(-0.81%)
Oct 03, 2016	20.81	21.35	20.81	21.17	1,266,812	+0.95(+4.72%)
Sep 30, 2016	20.12	20.28	20.12	20.22	301,326	+0.10(+0.49%)
Sep 29, 2016	20.24	20.28	20.01	20.12	452,462	-0.08(-0.40%)
Sep 28, 2016	20.07	20.20	20.02	20.20	518,727	+0.45(+2.28%)
Sep 27, 2016	19.45	19.81	19.44	19.75	374,465	+0.09(+0.46%)
Sep 26, 2016	19.56	19.82	19.48	19.66	407,703	+0.30(+1.53%)
Sep 23, 2016	19.31	19.53	19.26	19.37	543,264	-0.12(-0.60%)
Sep 22, 2016	19.41	19.58	19.39	19.48	263,006	+0.16(+0.82%)
Sep 21, 2016	19.09	19.35	19.04	19.32	542,396	+0.25(+1.33%)
Sep 20, 2016	19.10	19.13	19.00	19.07	397,955	-0.02(-0.09%)
Sep 19, 2016	19.10	19.25	19.05	19.09	979,674	-0.03(-0.14%)
Sep 16, 2016	19.24	19.32	19.02	19.11	606,033	-0.20(-1.04%)
Sep 15, 2016	19.00	19.37	18.98	19.32	1,396,616	+0.15(+0.78%)
Sep 14, 2016	18.94	19.44	18.94	19.17	2,030,892	+0.40(+2.15%)
Sep 13, 2016	18.92	18.96	18.64	18.76	469,238	-0.26(-1.38%)
Sep 12, 2016	18.60	19.05	18.58	19.03	494,136	+0.41(+2.22%)
Sep 09, 2016	18.82	18.87	18.60	18.61	598,195	-0.60(-3.11%)
Sep 08, 2016	19.23	19.38	19.18	19.21	396,053	-0.02(-0.09%)
Sep 07, 2016	19.12	19.25	19.09	19.23	432,666	+0.39(+2.05%)
Sep 06, 2016	18.70	18.85	18.64	18.84	299,639	-0.07(-0.37%)
Sep 02, 2016	18.87	18.91	18.91	18.91	333,648	+0.32(+1.70%)
Sep 01, 2016	18.51	18.71	18.46	18.60	361,109	+0.11(+0.62%)
Aug 31, 2016	18.60	18.67	18.40	18.48	576,771	-0.34(-1.82%)
Aug 30, 2016	18.90	18.96	18.82	18.82	455,006	-0.14(-0.74%)
Aug 29, 2016	18.80	19.06	18.80	18.96	385,470	-0.09(-0.46%)
Aug 26, 2016	18.97	19.25	18.96	19.05	686,850	+0.14(+0.74%)
Aug 25, 2016	18.73	18.91	18.67	18.91	875,542	-0.04(-0.23%)
Aug 24, 2016	18.98	18.99	18.81	18.96	593,890	-0.19(-1.01%)
Aug 23, 2016	18.86	19.16	18.85	19.15	839,699	-0.25(-1.31%)
Aug 22, 2016	19.34	19.47	19.31	19.40	358,252	-0.10(-0.49%)
Aug 19, 2016	19.58	19.60	19.43	19.50	260,376	-0.16(-0.80%)
Aug 18, 2016	19.52	19.68	19.52	19.66	416,294	+0.58(+3.04%)
Aug 17, 2016	19.08	19.17	18.96	19.08	574,155	-0.09(-0.46%)
Aug 16, 2016	19.24	19.31	19.17	19.17	376,172	+0.00(+0.00%)
Aug 15, 2016	19.13	19.39	19.13	19.17	498,604	+0.04(+0.18%)
Aug 12, 2016	19.09	19.14	18.97	19.13	368,492	+0.29(+1.54%)
Aug 11, 2016	18.89	18.93	18.77	18.84	457,875	+0.07(+0.37%)
Aug 10, 2016	18.30	18.84	18.28	18.77	1,208,869	+0.63(+3.48%)
Aug 09, 2016	18.12	18.28	18.10	18.14	869,871	-0.16(-0.86%)
Aug 08, 2016	18.15	18.32	18.05	18.30	853,097	+0.35(+1.96%)
Aug 05, 2016	17.74	17.97	17.69	17.95	448,710	-0.12(-0.68%)
Aug 04, 2016	17.94	18.10	17.94	18.07	406,386	+0.08(+0.44%)
Aug 03, 2016	17.71	17.99	17.70	17.99	622,844	+0.37(+2.09%)
Aug 02, 2016	17.65	17.68	17.45	17.62	919,449	+0.21(+1.21%)

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.