Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.56	19.14	18.33	19.05	995,037	+0.57(+3.10%)
Sep 29, 2016	18.47	18.65	18.31	18.48	809,072	-0.09(-0.48%)
Sep 28, 2016	18.56	18.74	18.31	18.56	794,734	+0.08(+0.44%)
Sep 27, 2016	18.60	18.60	17.91	18.48	375,948	-0.19(-1.04%)
Sep 26, 2016	18.49	18.73	18.41	18.68	175,785	+0.05(+0.26%)
Sep 23, 2016	18.22	18.73	18.18	18.63	198,582	+0.28(+1.54%)
Sep 22, 2016	17.80	18.35	17.80	18.35	300,179	+0.60(+3.37%)
Sep 21, 2016	17.72	17.85	17.41	17.75	345,566	+0.12(+0.69%)
Sep 20, 2016	17.72	17.79	17.60	17.63	184,229	-0.04(-0.23%)
Sep 19, 2016	17.48	17.96	17.47	17.67	338,331	+0.31(+1.81%)
Sep 16, 2016	17.28	17.39	16.96	17.35	574,438	+0.15(+0.84%)
Sep 15, 2016	16.92	17.55	16.92	17.21	648,754	+0.21(+1.23%)
Sep 14, 2016	16.83	17.10	16.83	17.00	715,551	+0.20(+1.20%)
Sep 13, 2016	17.44	18.16	16.62	16.80	1,204,784	-0.61(-3.48%)
Sep 12, 2016	17.29	17.51	17.13	17.40	323,547	+0.09(+0.51%)
Sep 09, 2016	17.79	17.83	17.19	17.31	313,685	-0.44(-2.46%)
Sep 08, 2016	17.97	18.16	17.72	17.75	265,346	-0.19(-1.04%)
Sep 07, 2016	17.96	18.00	17.69	17.93	273,895	-0.08(-0.45%)
Sep 06, 2016	18.06	18.17	17.78	18.02	229,205	-0.05(-0.27%)
Sep 02, 2016	18.46	18.06	18.06	18.06	293,252	-0.38(-2.06%)
Sep 01, 2016	18.21	18.71	18.12	18.44	392,604	+0.24(+1.33%)
Aug 31, 2016	18.05	18.29	17.83	18.20	210,317	+0.19(+1.03%)
Aug 30, 2016	17.86	18.26	17.82	18.02	237,675	+0.13(+0.72%)
Aug 29, 2016	17.92	18.19	17.84	17.89	168,080	-0.06(-0.36%)
Aug 26, 2016	17.91	18.20	17.76	17.95	252,823	+0.00(+0.00%)
Aug 25, 2016	17.88	18.29	17.64	17.95	232,568	+0.02(+0.09%)
Aug 24, 2016	18.31	18.44	17.92	17.93	378,549	-0.38(-2.07%)
Aug 23, 2016	18.43	18.75	18.27	18.31	774,589	-0.13(-0.70%)
Aug 22, 2016	18.35	18.48	18.18	18.44	691,729	+0.02(+0.13%)
Aug 19, 2016	18.43	18.43	17.98	18.42	574,733	-0.09(-0.48%)
Aug 18, 2016	18.43	18.68	18.02	18.51	465,309	+0.02(+0.13%)
Aug 17, 2016	18.62	18.66	18.04	18.48	634,069	-0.13(-0.69%)
Aug 16, 2016	17.34	18.93	16.81	18.61	1,103,598	+0.92(+5.20%)
Aug 15, 2016	17.79	18.00	17.58	17.69	735,243	-0.10(-0.54%)
Aug 12, 2016	18.03	18.17	17.68	17.79	697,262	-0.25(-1.39%)
Aug 11, 2016	17.83	18.54	17.76	18.04	292,399	+0.19(+1.04%)
Aug 10, 2016	18.26	18.50	17.56	17.85	561,612	-0.43(-2.33%)
Aug 09, 2016	18.46	18.83	18.01	18.28	682,391	-0.15(-0.83%)
Aug 08, 2016	18.26	18.49	18.14	18.43	200,623	+0.14(+0.79%)
Aug 05, 2016	18.26	19.04	17.99	18.29	284,085	+0.10(+0.53%)
Aug 04, 2016	18.68	18.79	18.01	18.19	543,380	-0.46(-2.46%)
Aug 03, 2016	18.45	18.77	18.26	18.65	191,401	+0.18(+1.00%)
Aug 02, 2016	18.22	18.87	18.01	18.46	289,869	+0.26(+1.41%)
Aug 01, 2016	18.58	19.19	18.14	18.21	490,333	-0.29(-1.56%)
Jul 29, 2016	18.39	18.66	18.22	18.50	223,392	+0.09(+0.48%)
Jul 28, 2016	18.52	18.83	18.35	18.41	454,673	-0.19(-1.04%)
Jul 27, 2016	18.24	18.62	18.14	18.60	315,616	+0.36(+1.98%)
Jul 26, 2016	17.73	18.30	17.73	18.24	402,208	+0.47(+2.62%)
Jul 25, 2016	17.77	17.85	17.67	17.77	205,308	+0.02(+0.09%)
Jul 22, 2016	17.72	18.10	17.70	17.76	263,972	+0.03(+0.18%)
Jul 21, 2016	18.01	18.13	17.42	17.73	354,062	-0.35(-1.91%)
Jul 20, 2016	18.12	18.26	17.68	18.07	434,998	-0.02(-0.13%)
Jul 19, 2016	18.06	18.29	17.97	18.09	373,514	-0.02(-0.09%)
Jul 18, 2016	18.04	18.21	17.93	18.11	239,917	+0.10(+0.54%)
Jul 15, 2016	18.08	18.10	17.52	18.01	207,175	+0.06(+0.31%)
Jul 14, 2016	18.22	18.26	17.74	17.96	353,363	-0.06(-0.36%)
Jul 13, 2016	18.09	18.29	17.98	18.02	204,321	-0.07(-0.40%)
Jul 12, 2016	18.00	18.28	18.00	18.09	368,630	+0.19(+1.08%)
Jul 11, 2016	18.03	18.24	17.81	17.90	501,469	+0.00(+0.00%)
Jul 08, 2016	17.95	18.09	17.78	17.90	322,353	+0.09(+0.50%)
Jul 07, 2016	17.77	18.04	17.58	17.81	475,072	+0.31(+1.79%)
Jul 05, 2016	17.68	17.68	17.24	17.50	1,322,941	-0.23(-1.27%)

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.