Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.30	20.11	19.28	19.83	90,588	+0.45(+2.34%)
Oct 28, 2016	19.32	19.40	18.78	19.38	61,514	-0.01(-0.04%)
Oct 27, 2016	19.88	19.88	19.36	19.39	41,809	-0.41(-2.09%)
Oct 26, 2016	19.96	20.01	19.64	19.80	24,984	-0.16(-0.79%)
Oct 25, 2016	20.01	20.15	19.68	19.96	32,470	-0.04(-0.21%)
Oct 24, 2016	20.10	20.56	19.77	20.00	33,727	+0.20(+1.00%)
Oct 21, 2016	19.71	20.02	19.63	19.80	41,980	-0.16(-0.79%)
Oct 20, 2016	20.27	20.27	19.60	19.96	22,183	-0.31(-1.55%)
Oct 19, 2016	20.29	20.53	20.00	20.27	49,057	-0.02(-0.12%)
Oct 18, 2016	20.64	20.64	20.18	20.29	37,947	-0.14(-0.69%)
Oct 17, 2016	20.34	20.53	20.20	20.43	41,070	+0.16(+0.77%)
Oct 14, 2016	20.64	20.70	20.12	20.28	22,599	-0.24(-1.17%)
Oct 13, 2016	20.09	20.77	20.09	20.52	57,191	+0.12(+0.57%)
Oct 12, 2016	20.39	20.79	20.36	20.40	34,421	-0.31(-1.48%)
Oct 11, 2016	20.95	20.96	20.47	20.71	65,679	-0.22(-1.06%)
Oct 10, 2016	20.91	21.01	20.79	20.93	50,486	+0.18(+0.88%)
Oct 07, 2016	20.96	21.29	20.72	20.75	23,396	-0.30(-1.41%)
Oct 06, 2016	21.05	21.16	20.94	21.05	17,998	-0.01(-0.04%)
Oct 05, 2016	21.10	21.26	21.03	21.05	34,244	+0.00(+0.00%)
Oct 04, 2016	21.08	21.16	21.00	21.05	17,202	-0.08(-0.39%)
Oct 03, 2016	20.96	21.21	20.95	21.14	14,578	-0.01(-0.04%)
Sep 30, 2016	21.23	21.60	20.76	21.14	44,953	+0.09(+0.43%)
Sep 29, 2016	21.30	21.30	21.01	21.05	27,077	-0.17(-0.82%)
Sep 28, 2016	21.37	21.37	21.16	21.23	40,858	-0.02(-0.08%)
Sep 27, 2016	21.18	21.36	21.01	21.24	22,749	+0.13(+0.63%)
Sep 26, 2016	21.33	21.43	21.10	21.11	23,025	-0.38(-1.77%)
Sep 23, 2016	21.38	21.64	21.19	21.49	18,856	-0.02(-0.08%)
Sep 22, 2016	21.16	21.56	21.16	21.51	32,356	+0.18(+0.85%)
Sep 21, 2016	21.28	21.52	20.99	21.33	24,234	+0.05(+0.23%)
Sep 20, 2016	21.40	21.56	21.25	21.28	33,459	+0.00(+0.00%)
Sep 19, 2016	21.41	21.62	20.86	21.28	27,060	+0.01(+0.04%)
Sep 16, 2016	21.53	21.66	20.94	21.27	168,745	-0.15(-0.69%)
Sep 15, 2016	21.28	21.48	21.25	21.42	20,451	+0.13(+0.62%)
Sep 14, 2016	21.06	21.52	21.06	21.29	16,079	+0.24(+1.14%)
Sep 13, 2016	21.30	21.67	20.94	21.05	38,824	-0.52(-2.41%)
Sep 12, 2016	21.25	21.57	21.02	21.57	42,306	+0.45(+2.11%)
Sep 09, 2016	22.03	22.03	21.03	21.12	71,423	-0.83(-3.80%)
Sep 08, 2016	21.97	22.09	21.90	21.95	32,677	-0.16(-0.71%)
Sep 07, 2016	22.10	22.39	21.92	22.11	17,915	+0.01(+0.04%)
Sep 06, 2016	22.66	22.66	21.92	22.10	21,877	-0.53(-2.33%)
Sep 02, 2016	22.78	22.63	22.63	22.63	46,388	+0.17(+0.77%)
Sep 01, 2016	22.53	23.02	22.34	22.46	33,680	+0.03(+0.15%)
Aug 31, 2016	22.29	22.71	22.12	22.42	104,002	+0.08(+0.37%)
Aug 30, 2016	22.71	22.71	22.23	22.34	18,102	-0.33(-1.46%)
Aug 29, 2016	22.66	22.88	22.47	22.67	29,320	+0.07(+0.29%)
Aug 26, 2016	22.72	22.80	22.42	22.61	40,733	-0.17(-0.73%)
Aug 25, 2016	22.48	22.85	22.26	22.77	36,015	+0.06(+0.25%)
Aug 24, 2016	22.99	22.99	22.38	22.71	25,042	-0.11(-0.47%)
Aug 23, 2016	23.03	23.29	22.82	22.82	71,768	-0.30(-1.29%)
Aug 22, 2016	22.64	23.13	22.18	23.12	29,344	+0.40(+1.74%)
Aug 19, 2016	22.35	22.82	21.87	22.72	34,401	+0.38(+1.70%)
Aug 18, 2016	22.05	22.35	22.00	22.34	20,093	+0.09(+0.41%)
Aug 17, 2016	22.26	22.39	22.18	22.25	11,316	-0.14(-0.63%)
Aug 16, 2016	22.21	22.59	22.16	22.39	18,530	-0.12(-0.55%)
Aug 15, 2016	22.16	22.56	22.01	22.52	30,513	+0.55(+2.52%)
Aug 12, 2016	22.21	22.37	21.95	21.96	34,060	-0.25(-1.12%)
Aug 11, 2016	22.40	22.51	22.12	22.21	31,380	+0.00(+0.00%)
Aug 10, 2016	22.56	22.56	21.88	22.21	34,525	-0.36(-1.61%)
Aug 09, 2016	22.20	22.59	22.10	22.57	30,228	+0.40(+1.82%)
Aug 08, 2016	22.14	22.29	21.94	22.17	12,585	+0.12(+0.52%)
Aug 05, 2016	22.38	22.49	21.90	22.05	36,126	-0.13(-0.60%)
Aug 04, 2016	22.50	22.50	22.13	22.19	15,901	-0.21(-0.92%)
Aug 03, 2016	22.33	22.41	22.02	22.39	25,865	+0.15(+0.67%)
Aug 02, 2016	22.80	22.80	22.15	22.24	26,684	-0.17(-0.77%)

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.