Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.62	21.99	21.61	21.92	76,495	+0.29(+1.34%)
Sep 29, 2016	21.99	21.99	21.55	21.63	43,412	-0.32(-1.46%)
Sep 28, 2016	21.77	21.99	21.50	21.95	54,378	+0.13(+0.60%)
Sep 27, 2016	21.90	21.90	21.67	21.82	39,964	-0.08(-0.37%)
Sep 26, 2016	21.52	21.95	21.52	21.90	31,352	+0.05(+0.23%)
Sep 23, 2016	21.87	21.95	21.60	21.85	72,768	-0.10(-0.46%)
Sep 22, 2016	21.89	21.99	21.69	21.95	42,748	+0.11(+0.50%)
Sep 21, 2016	21.73	21.93	21.71	21.84	34,533	+0.03(+0.14%)
Sep 20, 2016	21.83	21.97	21.67	21.81	63,014	+0.24(+1.11%)
Sep 19, 2016	21.65	21.97	21.55	21.57	73,674	+0.05(+0.23%)
Sep 16, 2016	21.40	21.80	21.17	21.52	66,869	+0.17(+0.80%)
Sep 15, 2016	20.80	21.45	20.80	21.35	76,667	+0.51(+2.45%)
Sep 14, 2016	20.95	21.00	20.82	20.84	54,532	-0.15(-0.71%)
Sep 13, 2016	21.04	21.16	20.74	20.99	62,245	-0.11(-0.52%)
Sep 12, 2016	21.05	21.19	20.92	21.10	47,741	+0.01(+0.05%)
Sep 09, 2016	21.29	21.34	21.06	21.09	31,968	-0.28(-1.31%)
Sep 08, 2016	20.79	21.46	20.79	21.37	99,406	+0.63(+3.04%)
Sep 07, 2016	20.80	21.05	20.57	20.74	51,330	-0.11(-0.53%)
Sep 06, 2016	20.60	20.87	20.60	20.85	67,289	+0.30(+1.46%)
Sep 02, 2016		20.55	20.55	20.55	0	+0.15(+0.74%)
Sep 01, 2016	20.45	20.50	20.26	20.40	78,190	-0.07(-0.34%)
Aug 31, 2016	20.38	20.56	20.17	20.47	63,882	-0.08(-0.39%)
Aug 30, 2016	20.59	20.64	20.44	20.55	61,217	+0.05(+0.24%)
Aug 29, 2016	20.80	20.94	20.37	20.50	67,321	-0.29(-1.39%)
Aug 26, 2016	20.73	21.00	20.70	20.79	56,688	+0.08(+0.39%)
Aug 25, 2016	20.70	20.97	20.48	20.71	35,203	-0.08(-0.38%)
Aug 24, 2016	21.00	21.10	20.59	20.79	87,474	-0.21(-1.00%)
Aug 23, 2016	20.77	21.00	20.77	21.00	53,101	+0.15(+0.72%)
Aug 22, 2016	20.35	20.97	20.35	20.85	65,535	+0.42(+2.06%)
Aug 19, 2016	20.36	20.45	20.05	20.43	60,059	+0.09(+0.44%)
Aug 18, 2016	20.31	20.45	20.24	20.34	44,523	+0.03(+0.15%)
Aug 17, 2016	20.25	20.49	20.17	20.31	115,313	+0.01(+0.05%)
Aug 16, 2016	20.36	20.40	20.06	20.30	79,105	-0.09(-0.44%)
Aug 15, 2016	20.48	20.60	20.02	20.39	124,249	-0.05(-0.24%)
Aug 12, 2016	19.81	20.49	19.70	20.44	147,066	+0.57(+2.87%)
Aug 11, 2016	20.95	20.95	19.50	19.87	306,953	-1.62(-7.54%)
Aug 10, 2016	21.50	21.62	21.31	21.49	99,202	-0.01(-0.05%)
Aug 09, 2016	21.50	21.79	21.37	21.50	100,096	+0.08(+0.37%)
Aug 08, 2016	21.52	21.74	21.13	21.42	128,533	-0.20(-0.93%)
Aug 05, 2016	22.07	22.07	21.49	21.62	94,340	-0.44(-1.99%)
Aug 04, 2016	22.28	22.28	22.03	22.06	118,497	-0.30(-1.34%)
Aug 03, 2016	22.02	22.48	22.01	22.36	119,076	+0.25(+1.13%)
Aug 02, 2016	21.65	22.66	21.46	22.11	139,101	+0.51(+2.36%)
Jul 29, 2016		21.60	21.60	21.60	0	+0.44(+2.08%)
Jul 28, 2016	21.04	21.25	20.92	21.16	67,891	+0.15(+0.71%)
Jul 27, 2016	21.03	21.14	20.95	21.01	71,628	-0.02(-0.10%)
Jul 26, 2016	21.00	21.22	20.64	21.03	88,139	+0.06(+0.29%)
Jul 25, 2016	20.72	21.10	20.61	20.97	85,780	+0.25(+1.21%)
Jul 22, 2016	20.37	20.92	20.27	20.72	107,606	+0.35(+1.72%)
Jul 21, 2016	19.98	20.39	19.90	20.37	62,042	+0.39(+1.95%)
Jul 20, 2016	20.08	20.22	19.80	19.98	74,732	-0.02(-0.10%)
Jul 19, 2016	19.78	20.40	19.64	20.00	121,431	+0.34(+1.73%)
Jul 18, 2016	19.16	19.75	19.16	19.66	40,617	+0.46(+2.40%)
Jul 15, 2016	19.26	19.30	19.05	19.20	67,429	+0.05(+0.26%)
Jul 14, 2016	19.50	19.50	19.13	19.15	32,508	-0.26(-1.34%)
Jul 13, 2016	19.49	19.70	19.33	19.41	31,157	+0.03(+0.15%)
Jul 12, 2016	19.49	19.57	19.16	19.38	42,038	+0.00(+0.00%)
Jul 11, 2016	19.48	19.60	19.35	19.38	42,098	+0.01(+0.05%)
Jul 08, 2016		19.39	19.16	19.37	32,611	+0.21(+1.10%)
Jul 07, 2016	19.13	19.23	19.02	19.16	23,769	-0.05(-0.26%)
Jul 05, 2016	19.02	19.34	18.90	19.21	52,061	+0.21(+1.11%)

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.