Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.77	19.27	18.77	19.20	19,859	+0.46(+2.47%)
Sep 29, 2016	18.98	19.06	18.72	18.74	12,944	-0.23(-1.22%)
Sep 28, 2016	18.86	19.06	18.83	18.97	10,659	+0.22(+1.15%)
Sep 27, 2016	18.66	18.83	18.53	18.75	11,598	+0.07(+0.40%)
Sep 26, 2016	19.09	19.10	18.66	18.68	22,181	-0.45(-2.34%)
Sep 23, 2016	19.30	19.30	19.13	19.13	10,050	-0.18(-0.93%)
Sep 22, 2016	19.21	19.36	19.12	19.30	15,188	+0.01(+0.04%)
Sep 21, 2016	19.39	19.39	19.09	19.30	18,169	-0.13(-0.65%)
Sep 20, 2016	19.29	19.47	19.22	19.42	10,764	+0.21(+1.09%)
Sep 19, 2016	19.05	19.29	18.96	19.21	15,265	+0.24(+1.26%)
Sep 16, 2016	19.02	19.02	18.90	18.98	52,577	-0.01(-0.04%)
Sep 15, 2016	19.08	19.33	18.94	18.98	19,201	-0.10(-0.55%)
Sep 14, 2016	18.97	19.27	18.95	19.09	20,558	+0.07(+0.35%)
Sep 13, 2016	18.91	19.09	18.83	19.02	29,722	-0.01(-0.04%)
Sep 12, 2016	18.87	19.03	18.83	19.03	38,053	+0.16(+0.86%)
Sep 09, 2016	18.86	18.92	18.86	18.87	33,402	-0.15(-0.78%)
Sep 08, 2016	18.87	19.14	18.87	19.01	16,683	+0.12(+0.63%)
Sep 07, 2016	19.31	19.39	18.87	18.90	46,594	-0.38(-1.96%)
Sep 06, 2016	19.47	19.52	19.16	19.27	9,929	-0.25(-1.29%)
Sep 02, 2016	19.09	19.52	19.52	19.52	24,194	+0.44(+2.29%)
Sep 01, 2016	19.09	19.09	18.84	19.09	21,254	+0.07(+0.39%)
Aug 31, 2016	19.02	19.08	18.97	19.01	28,747	-0.04(-0.23%)
Aug 30, 2016	19.05	19.09	19.01	19.06	9,052	+0.06(+0.31%)
Aug 29, 2016	18.93	19.01	18.88	19.00	9,919	+0.05(+0.27%)
Aug 26, 2016	19.05	19.05	18.87	18.95	10,094	-0.01(-0.04%)
Aug 25, 2016	18.92	19.21	18.81	18.95	24,220	-0.07(-0.35%)
Aug 24, 2016	18.94	19.23	18.85	19.02	32,872	-0.01(-0.04%)
Aug 23, 2016	19.10	19.23	18.98	19.03	22,572	+0.01(+0.04%)
Aug 22, 2016	18.64	19.20	18.22	19.02	24,715	+0.17(+0.90%)
Aug 19, 2016	18.69	18.93	18.51	18.85	22,398	+0.18(+0.99%)
Aug 18, 2016	18.61	18.76	18.40	18.67	28,352	+0.13(+0.72%)
Aug 17, 2016	18.94	19.09	18.50	18.53	19,546	-0.31(-1.65%)
Aug 16, 2016	18.95	19.10	18.84	18.84	17,336	-0.23(-1.20%)
Aug 15, 2016	19.04	19.18	19.02	19.07	11,946	+0.03(+0.16%)
Aug 12, 2016	19.12	19.18	19.04	19.04	17,374	-0.11(-0.58%)
Aug 11, 2016	19.16	19.24	19.09	19.15	15,080	+0.07(+0.39%)
Aug 10, 2016	19.64	19.66	18.75	19.08	38,806	-0.53(-2.68%)
Aug 09, 2016	19.61	20.07	19.38	19.61	43,580	-0.13(-0.64%)
Aug 08, 2016	19.91	19.95	19.46	19.73	39,237	-0.01(-0.07%)
Aug 05, 2016	19.72	20.06	19.43	19.75	32,112	+0.01(+0.04%)
Aug 04, 2016	20.04	20.08	19.73	19.74	7,488	-0.24(-1.22%)
Aug 03, 2016	19.52	20.11	18.90	19.98	31,777	+0.45(+2.31%)
Aug 02, 2016	20.17	20.20	19.52	19.53	18,346	-1.07(-5.17%)
Aug 01, 2016	20.87	20.92	20.46	20.60	32,785	-0.41(-1.97%)
Jul 29, 2016	20.91	21.19	20.71	21.01	62,660	-0.02(-0.11%)
Jul 28, 2016	21.00	21.03	20.83	21.03	9,319	+0.05(+0.25%)
Jul 27, 2016	20.97	21.07	20.71	20.98	17,014	+0.04(+0.21%)
Jul 26, 2016	20.85	21.05	20.82	20.94	12,936	-0.07(-0.32%)
Jul 25, 2016	21.07	21.09	20.80	21.00	39,601	-0.07(-0.35%)
Jul 22, 2016	20.83	21.09	20.83	21.08	34,539	+0.17(+0.81%)
Jul 21, 2016	20.85	21.03	20.64	20.91	28,028	-0.13(-0.60%)
Jul 20, 2016	21.09	21.09	19.78	21.03	20,375	-0.04(-0.18%)
Jul 19, 2016	21.11	21.11	20.83	21.07	22,045	-0.10(-0.45%)
Jul 18, 2016	20.60	21.30	20.59	21.17	31,304	+0.26(+1.24%)
Jul 15, 2016	21.09	21.16	20.51	20.91	35,033	-0.10(-0.49%)
Jul 14, 2016	21.09	21.09	20.88	21.01	22,345	-0.09(-0.42%)
Jul 13, 2016	21.18	21.21	20.63	21.10	52,412	-0.18(-0.83%)
Jul 12, 2016	21.10	21.38	20.75	21.28	53,178	+0.23(+1.09%)
Jul 11, 2016	21.12	21.12	20.69	21.05	49,224	-0.09(-0.42%)
Jul 08, 2016	20.44	21.19	20.36	21.14	30,157	+0.78(+3.82%)
Jul 07, 2016	20.27	20.80	20.24	20.36	19,234	+0.21(+1.03%)
Jul 05, 2016	20.03	20.22	19.58	20.15	43,439	-0.11(-0.55%)

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.