Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2016	20.06	20.06	19.34	19.44	26,250	-0.64(-3.19%)
Jul 29, 2016	19.81	20.08	19.74	20.08	34,971	+0.22(+1.11%)
Jul 28, 2016	19.78	19.94	19.76	19.86	45,376	+0.02(+0.11%)
Jul 27, 2016	19.90	19.97	19.83	19.84	82,327	-0.18(-0.91%)
Jul 26, 2016	20.18	20.18	19.92	20.02	56,974	-0.07(-0.35%)
Jul 25, 2016	20.24	20.24	20.06	20.09	64,880	-0.21(-1.01%)
Jul 22, 2016	20.29	20.32	20.17	20.30	84,241	+0.12(+0.57%)
Jul 21, 2016	20.46	20.50	20.13	20.18	36,492	-0.19(-0.93%)
Jul 20, 2016	20.06	20.41	20.06	20.37	27,404	+0.18(+0.89%)
Jul 19, 2016	20.27	20.29	19.87	20.19	29,528	-0.03(-0.15%)
Jul 18, 2016	20.12	20.35	20.10	20.22	19,659	+0.08(+0.39%)
Jul 15, 2016	20.30	20.30	20.05	20.14	30,218	-0.14(-0.69%)
Jul 14, 2016	20.18	20.34	20.10	20.28	72,506	+0.15(+0.75%)
Jul 13, 2016	20.45	20.45	19.97	20.13	42,022	-0.20(-0.98%)
Jul 12, 2016	20.14	20.49	20.14	20.33	87,281	+0.56(+2.83%)
Jul 11, 2016	19.86	20.00	19.75	19.77	63,424	-0.03(-0.15%)
Jul 08, 2016	19.81	19.92	19.61	19.80	27,865	+0.19(+0.97%)
Jul 07, 2016	19.92	20.04	19.50	19.61	258,901	-0.02(-0.10%)
Jul 06, 2016	19.44	19.65	19.44	19.63	325,672	-0.07(-0.36%)
Jul 05, 2016	19.88	19.88	19.40	19.70	118,174	-0.17(-0.86%)

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.