Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.01	19.14	18.86	18.98	37,584	-0.16(-0.84%)
Oct 28, 2016	19.45	19.46	19.13	19.14	44,909	-0.19(-0.98%)
Oct 27, 2016	19.42	19.61	19.32	19.33	65,983	-0.09(-0.46%)
Oct 26, 2016	19.37	19.42	19.18	19.42	168,404	+0.01(+0.05%)
Oct 25, 2016	19.72	19.72	19.40	19.41	51,814	-0.27(-1.37%)
Oct 24, 2016	19.70	19.70	19.55	19.68	36,685	-0.01(-0.05%)
Oct 21, 2016	19.51	19.72	19.51	19.69	53,156	-0.10(-0.51%)
Oct 20, 2016	19.61	19.80	19.60	19.79	31,051	+0.03(+0.15%)
Oct 19, 2016	19.71	19.88	19.71	19.76	59,707	+0.10(+0.51%)
Oct 18, 2016	19.52	19.67	19.52	19.66	26,040	+0.21(+1.08%)
Oct 17, 2016	19.39	19.48	19.38	19.45	18,494	+0.01(+0.05%)
Oct 14, 2016	19.54	19.60	19.38	19.44	28,106	-0.06(-0.31%)
Oct 13, 2016	19.48	19.58	19.35	19.50	20,053	-0.01(-0.05%)
Oct 12, 2016	19.48	19.60	19.46	19.51	17,408	-0.02(-0.10%)
Oct 11, 2016	19.45	19.55	19.38	19.53	38,675	-0.16(-0.81%)
Oct 10, 2016	19.60	19.73	19.45	19.69	31,059	+0.37(+1.92%)
Oct 07, 2016	19.23	19.46	19.23	19.32	69,663	-0.00(-0.01%)
Oct 06, 2016	19.46	19.51	19.28	19.32	28,414	-0.18(-0.91%)
Oct 05, 2016	19.43	19.58	19.42	19.50	23,427	+0.15(+0.79%)
Oct 04, 2016	19.65	19.67	19.30	19.35	61,487	-0.29(-1.49%)
Oct 03, 2016	19.80	19.94	19.57	19.64	26,222	-0.18(-0.91%)
Sep 30, 2016	19.86	19.91	19.69	19.82	50,367	+0.11(+0.56%)
Sep 29, 2016	19.66	19.96	19.66	19.71	36,687	-0.14(-0.71%)
Sep 28, 2016	19.43	19.87	19.25	19.85	34,535	+0.42(+2.16%)
Sep 27, 2016	19.49	19.76	19.33	19.43	18,082	-0.19(-0.97%)
Sep 26, 2016	19.73	19.80	19.59	19.62	57,468	-0.06(-0.30%)
Sep 23, 2016	19.85	19.85	19.60	19.68	28,589	-0.09(-0.46%)
Sep 22, 2016	19.76	19.78	19.61	19.77	26,310	+0.32(+1.65%)
Sep 21, 2016	19.13	19.48	19.13	19.45	92,409	+0.45(+2.37%)
Sep 20, 2016	19.10	19.16	18.99	19.00	42,409	-0.08(-0.42%)
Sep 19, 2016	18.86	19.98	18.86	19.08	47,885	+0.28(+1.49%)
Sep 16, 2016	18.58	18.86	18.54	18.80	32,744	+0.05(+0.27%)
Sep 15, 2016	18.85	18.90	18.73	18.75	41,279	-0.10(-0.53%)
Sep 14, 2016	18.73	19.14	18.73	18.85	30,766	+0.02(+0.11%)
Sep 13, 2016	19.20	19.20	18.79	18.83	136,226	-0.66(-3.39%)
Sep 12, 2016	19.46	19.61	19.26	19.49	110,500	-0.02(-0.10%)
Sep 09, 2016	19.74	19.88	19.49	19.51	65,400	-0.50(-2.50%)
Sep 08, 2016	20.04	20.13	19.97	20.01	66,937	+0.13(+0.65%)
Sep 07, 2016	20.01	20.02	19.85	19.88	31,894	+0.03(+0.18%)
Sep 06, 2016	19.79	19.96	19.75	19.84	45,026	+0.14(+0.74%)
Sep 02, 2016	19.74	19.70	19.70	19.70	45,900	+0.24(+1.23%)
Sep 01, 2016	19.41	19.48	19.27	19.46	73,686	-0.05(-0.26%)
Aug 31, 2016	19.45	19.52	19.33	19.51	37,918	-0.05(-0.26%)
Aug 30, 2016	19.64	19.64	19.46	19.56	34,272	-0.06(-0.31%)
Aug 29, 2016	19.50	19.65	19.46	19.62	263,779	+0.10(+0.51%)
Aug 26, 2016	19.65	19.71	19.45	19.52	32,624	+0.02(+0.10%)
Aug 25, 2016	19.39	19.53	19.39	19.50	51,010	+0.08(+0.41%)
Aug 24, 2016	19.70	19.70	19.41	19.42	92,680	-0.55(-2.75%)
Aug 23, 2016	19.93	20.00	19.93	19.97	48,765	+0.00(+0.00%)
Aug 22, 2016	19.94	20.05	19.88	19.97	33,561	-0.15(-0.75%)
Aug 19, 2016	20.35	20.43	20.12	20.12	25,996	-0.21(-1.02%)
Aug 18, 2016	20.12	20.42	20.12	20.33	66,219	+0.17(+0.84%)
Aug 17, 2016	20.18	20.23	20.05	20.16	61,360	-0.07(-0.34%)
Aug 16, 2016	20.21	20.26	20.14	20.23	23,667	+0.06(+0.30%)
Aug 15, 2016	20.39	20.39	20.14	20.17	17,427	+0.00(+0.01%)
Aug 12, 2016	20.14	20.31	20.11	20.17	35,427	+0.19(+0.95%)
Aug 11, 2016	19.96	20.06	19.85	19.98	103,648	+0.15(+0.78%)
Aug 10, 2016	20.26	20.26	19.82	19.82	20,863	-0.27(-1.33%)
Aug 09, 2016	20.22	20.43	20.03	20.09	82,692	-0.15(-0.74%)
Aug 08, 2016	20.01	20.40	20.01	20.24	106,830	+0.24(+1.20%)
Aug 05, 2016	19.93	20.18	19.84	20.00	35,728	+0.15(+0.76%)
Aug 04, 2016	19.91	20.05	19.75	19.85	138,458	-0.06(-0.30%)
Aug 03, 2016	19.55	19.94	19.55	19.91	65,341	+0.48(+2.47%)
Aug 02, 2016	19.50	19.63	19.17	19.43	47,021	-0.01(-0.05%)

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.