Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.93	18.01	17.89	17.99	80,440	+0.10(+0.56%)
Sep 29, 2016	17.97	18.00	17.83	17.89	313,857	-0.11(-0.61%)
Sep 28, 2016	17.94	18.00	17.87	18.00	864,795	+0.11(+0.62%)
Sep 27, 2016	17.71	17.89	17.71	17.89	113,948	+0.19(+1.09%)
Sep 26, 2016	17.73	17.75	17.68	17.69	159,077	-0.15(-0.84%)
Sep 23, 2016	17.96	17.96	17.82	17.84	315,415	-0.18(-0.97%)
Sep 22, 2016	18.04	18.06	18.00	18.02	262,881	+0.13(+0.75%)
Sep 21, 2016	17.77	17.90	17.68	17.88	73,528	+0.20(+1.16%)
Sep 20, 2016	17.75	17.76	17.65	17.68	276,145	+0.03(+0.16%)
Sep 19, 2016	17.74	17.84	17.65	17.65	42,198	-0.00(-0.02%)
Sep 16, 2016	17.69	17.69	17.58	17.65	1,027,208	-0.09(-0.50%)
Sep 15, 2016	17.48	17.77	17.48	17.74	832,561	+0.33(+1.88%)
Sep 14, 2016	17.35	17.52	17.35	17.42	53,598	+0.05(+0.31%)
Sep 13, 2016	17.39	17.45	17.29	17.36	723,124	-0.14(-0.79%)
Sep 12, 2016	17.11	17.51	17.11	17.50	227,656	+0.23(+1.31%)
Sep 09, 2016	17.52	17.53	17.27	17.28	815,893	-0.41(-2.34%)
Sep 08, 2016	17.77	17.77	17.66	17.69	43,072	-0.13(-0.72%)
Sep 07, 2016	17.80	17.83	17.74	17.82	107,103	+0.05(+0.30%)
Sep 06, 2016	17.70	17.76	17.66	17.76	178,557	+0.14(+0.82%)
Sep 02, 2016	17.61	17.62	17.62	17.62	121,869	+0.08(+0.48%)
Sep 01, 2016	17.46	17.55	17.40	17.54	646,568	+0.05(+0.28%)
Aug 31, 2016	17.49	17.52	17.44	17.49	95,089	-0.02(-0.11%)
Aug 30, 2016	17.54	17.59	17.49	17.51	73,386	-0.04(-0.21%)
Aug 29, 2016	17.54	17.59	17.49	17.54	338,625	+0.07(+0.38%)
Aug 26, 2016	17.49	17.61	17.39	17.48	104,457	-0.01(-0.04%)
Aug 25, 2016	17.44	17.51	17.44	17.48	112,575	+0.02(+0.09%)
Aug 24, 2016	17.53	17.56	17.45	17.47	97,975	-0.10(-0.58%)
Aug 23, 2016	17.57	17.62	17.57	17.57	64,203	+0.08(+0.44%)
Aug 22, 2016	17.49	17.53	17.42	17.49	101,724	-0.03(-0.19%)
Aug 19, 2016	17.45	17.54	17.45	17.53	439,205	+0.02(+0.14%)
Aug 18, 2016	17.47	17.52	17.45	17.50	94,849	+0.06(+0.32%)
Aug 17, 2016	17.44	17.46	17.34	17.45	190,892	-0.02(-0.10%)
Aug 16, 2016	17.50	17.50	17.43	17.46	305,480	-0.07(-0.41%)
Aug 15, 2016	17.45	17.55	17.45	17.54	44,119	+0.14(+0.78%)
Aug 12, 2016	17.40	17.43	17.38	17.40	48,563	-0.07(-0.41%)
Aug 11, 2016	17.42	17.48	17.42	17.47	60,270	+0.09(+0.50%)
Aug 10, 2016	17.43	17.47	17.36	17.38	88,829	-0.05(-0.31%)
Aug 09, 2016	17.41	17.47	17.41	17.44	84,170	+0.09(+0.51%)
Aug 08, 2016	17.40	17.40	17.32	17.35	154,485	+0.01(+0.06%)
Aug 05, 2016	17.25	17.36	17.25	17.34	71,121	+0.19(+1.12%)
Aug 04, 2016	17.07	17.17	17.06	17.15	44,999	+0.12(+0.68%)
Aug 03, 2016	16.96	17.04	16.96	17.03	111,874	+0.02(+0.11%)
Aug 02, 2016	17.13	17.13	16.96	17.01	142,809	-0.15(-0.85%)
Aug 01, 2016	17.10	17.20	17.09	17.16	116,945	+0.04(+0.21%)
Jul 29, 2016	17.11	17.15	17.06	17.12	247,223	+0.06(+0.36%)
Jul 28, 2016	17.02	17.06	16.96	17.06	236,636	+0.07(+0.42%)
Jul 27, 2016	17.06	17.06	16.93	16.99	406,386	+0.11(+0.65%)
Jul 26, 2016	16.81	16.89	16.78	16.88	91,057	+0.08(+0.48%)
Jul 25, 2016	16.81	16.83	16.75	16.80	55,524	-0.02(-0.11%)
Jul 22, 2016	16.75	16.83	16.70	16.82	111,720	+0.08(+0.46%)
Jul 21, 2016	16.84	16.85	16.73	16.74	169,454	-0.11(-0.64%)
Jul 20, 2016	16.73	16.87	16.73	16.85	86,065	+0.24(+1.42%)
Jul 19, 2016	16.60	16.60	16.58	16.61	104,204	-0.04(-0.26%)
Jul 18, 2016	16.53	16.66	16.53	16.65	154,614	+0.17(+1.04%)
Jul 15, 2016	16.55	16.57	16.45	16.48	79,375	-0.03(-0.20%)
Jul 14, 2016	16.50	16.55	16.49	16.51	129,471	+0.15(+0.90%)
Jul 13, 2016	16.42	16.42	16.34	16.37	41,718	-0.03(-0.16%)
Jul 12, 2016	16.34	16.40	16.31	16.39	64,510	+0.18(+1.09%)
Jul 11, 2016	16.16	16.27	16.14	16.22	207,074	+0.16(+1.02%)
Jul 08, 2016	15.92	16.07	15.77	16.05	79,640	+0.28(+1.76%)
Jul 07, 2016	15.79	15.83	15.74	15.77	64,024	+0.04(+0.27%)
Jul 06, 2016	15.61	15.75	15.52	15.73	158,018	+0.06(+0.37%)
Jul 05, 2016	15.74	15.79	15.64	15.67	47,559	-0.17(-1.09%)

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.