Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.72	20.10	19.68	19.88	290,148	+0.16(+0.81%)
Oct 28, 2016	20.00	20.00	19.47	19.72	233,859	+0.12(+0.59%)
Oct 27, 2016	19.72	19.87	19.50	19.60	352,722	-0.02(-0.11%)
Oct 26, 2016	19.88	19.90	19.60	19.62	102,798	-0.20(-1.03%)
Oct 25, 2016	19.80	20.10	19.79	19.83	158,032	-0.05(-0.26%)
Oct 24, 2016	19.62	20.17	19.54	19.88	240,533	+0.37(+1.91%)
Oct 21, 2016	19.44	19.65	19.37	19.51	283,488	-0.06(-0.30%)
Oct 20, 2016	19.54	19.67	19.43	19.56	143,855	+0.04(+0.22%)
Oct 19, 2016	19.46	19.70	19.45	19.52	163,199	+0.07(+0.34%)
Oct 18, 2016	19.28	19.56	19.16	19.45	164,621	+0.32(+1.68%)
Oct 17, 2016	19.27	19.31	19.01	19.13	196,133	-0.07(-0.38%)
Oct 14, 2016	19.21	19.40	19.04	19.21	268,639	+0.13(+0.69%)
Oct 13, 2016	19.16	19.19	18.80	19.08	468,760	-0.17(-0.91%)
Oct 12, 2016	19.31	19.40	19.24	19.25	238,682	-0.11(-0.56%)
Oct 11, 2016	19.47	19.50	19.19	19.36	357,384	-0.21(-1.08%)
Oct 10, 2016	19.54	19.72	19.40	19.57	379,915	+0.03(+0.15%)
Oct 07, 2016	19.40	19.61	19.19	19.54	426,957	+0.19(+0.98%)
Oct 06, 2016	19.11	19.45	19.11	19.35	519,913	+0.19(+0.99%)
Oct 05, 2016	19.45	19.65	19.14	19.16	543,960	-0.32(-1.65%)
Oct 04, 2016	19.32	19.56	19.25	19.48	309,186	+0.23(+1.21%)
Oct 03, 2016	19.54	19.69	19.11	19.25	400,526	-0.32(-1.64%)
Sep 30, 2016	19.50	19.80	19.43	19.57	2,119,477	+0.13(+0.67%)
Sep 29, 2016	19.37	19.74	19.32	19.44	359,620	+0.04(+0.23%)
Sep 28, 2016	19.48	19.54	19.24	19.40	676,425	-0.14(-0.71%)
Sep 27, 2016	19.24	19.55	19.08	19.54	421,315	+0.35(+1.82%)
Sep 26, 2016	19.38	19.65	19.16	19.19	291,408	-0.32(-1.64%)
Sep 23, 2016	19.53	19.67	19.45	19.51	281,671	-0.02(-0.11%)
Sep 22, 2016	19.83	19.86	19.41	19.53	1,017,141	-0.17(-0.89%)
Sep 21, 2016	19.51	19.84	19.51	19.70	479,999	+0.19(+0.97%)
Sep 20, 2016	19.48	19.65	19.19	19.51	186,201	-0.01(-0.04%)
Sep 19, 2016	19.04	19.63	19.04	19.52	924,096	+0.44(+2.33%)
Sep 16, 2016	19.19	19.43	18.98	19.08	2,957,380	-0.12(-0.64%)
Sep 15, 2016	19.27	19.32	18.80	19.20	549,594	-0.04(-0.19%)
Sep 14, 2016	19.09	19.40	18.94	19.24	425,825	+0.06(+0.30%)
Sep 13, 2016	19.64	19.64	18.23	19.18	852,926	-0.29(-1.50%)
Sep 12, 2016	19.17	19.68	19.14	19.47	444,500	+0.14(+0.72%)
Sep 09, 2016	19.05	19.72	19.05	19.33	567,800	+0.28(+1.45%)
Sep 08, 2016	19.10	19.21	18.81	19.05	725,491	-0.13(-0.68%)
Sep 07, 2016	19.21	19.31	18.94	19.19	758,482	+0.01(+0.04%)
Sep 06, 2016	19.92	20.38	19.11	19.18	1,082,327	-0.63(-3.20%)
Sep 02, 2016	19.38	19.81	19.81	19.81	478,970	+0.42(+2.18%)
Sep 01, 2016	19.53	19.53	19.13	19.39	453,355	+0.02(+0.11%)
Aug 31, 2016	19.32	19.49	19.28	19.37	697,516	+0.05(+0.26%)
Aug 30, 2016	19.24	19.49	19.13	19.32	748,340	+0.01(+0.08%)
Aug 29, 2016	19.54	19.75	18.84	19.30	1,015,322	-0.06(-0.30%)
Aug 26, 2016	19.65	19.77	19.27	19.36	535,285	-0.13(-0.67%)
Aug 25, 2016	19.56	19.56	19.38	19.49	251,441	+0.17(+0.87%)
Aug 24, 2016	19.51	19.59	19.27	19.32	493,545	-0.04(-0.23%)
Aug 23, 2016	19.31	19.75	19.16	19.37	594,767	+0.24(+1.26%)
Aug 22, 2016	19.30	19.30	18.92	19.13	512,978	+0.00(+0.00%)
Aug 19, 2016	18.73	19.29	18.45	19.13	490,513	+0.35(+1.86%)
Aug 18, 2016	18.40	18.82	18.40	18.78	397,963	+0.20(+1.06%)
Aug 17, 2016	18.46	18.75	18.25	18.58	456,330	+0.21(+1.15%)
Aug 16, 2016	18.45	18.45	18.03	18.37	715,290	-0.06(-0.32%)
Aug 15, 2016	18.42	18.46	18.29	18.43	250,222	+0.20(+1.12%)
Aug 12, 2016	18.00	18.30	17.86	18.22	337,314	+0.13(+0.73%)
Aug 11, 2016	17.85	18.14	17.76	18.09	1,166,901	+0.27(+1.53%)
Aug 10, 2016	18.17	18.17	17.68	17.82	478,573	+0.03(+0.18%)
Aug 09, 2016	17.85	17.92	17.67	17.79	944,776	-0.12(-0.69%)
Aug 08, 2016	18.22	18.27	17.91	17.91	1,352,662	-0.19(-1.05%)
Aug 05, 2016	17.91	18.22	17.74	18.10	1,550,301	+0.43(+2.43%)

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.