Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.07	18.24	18.05	18.24	501,291	+0.14(+0.77%)
Oct 28, 2016	18.00	18.17	18.00	18.10	598,832	+0.05(+0.28%)
Oct 27, 2016	18.10	18.18	18.05	18.05	2,105,003	+0.12(+0.70%)
Oct 26, 2016	17.89	18.01	17.78	17.93	1,274,634	-0.06(-0.36%)
Oct 25, 2016	18.00	18.00	17.88	17.99	391,771	-0.10(-0.55%)
Oct 24, 2016	17.90	18.20	17.90	18.09	269,864	+0.04(+0.19%)
Oct 21, 2016	17.76	18.10	17.76	18.05	189,103	+0.20(+1.09%)
Oct 20, 2016	17.59	17.91	17.59	17.86	285,011	-0.01(-0.06%)
Oct 19, 2016	17.86	17.96	17.77	17.87	297,284	-0.59(-3.20%)
Oct 18, 2016	18.28	18.50	18.28	18.46	514,086	+0.20(+1.10%)
Oct 17, 2016	18.29	18.32	18.20	18.26	60,526	-0.12(-0.65%)
Oct 14, 2016	18.38	18.51	18.28	18.38	66,908	+0.03(+0.16%)
Oct 13, 2016	18.06	18.37	18.04	18.35	78,844	+0.10(+0.55%)
Oct 12, 2016	18.36	18.36	18.16	18.25	50,048	+0.02(+0.08%)
Oct 11, 2016	18.42	18.56	18.21	18.23	146,655	-0.16(-0.90%)
Oct 10, 2016	18.36	18.44	18.30	18.40	73,713	-0.04(-0.22%)
Oct 07, 2016	18.39	18.46	18.31	18.44	59,094	-0.15(-0.81%)
Oct 06, 2016	18.57	18.67	18.50	18.59	58,524	-0.20(-1.06%)
Oct 05, 2016	18.88	18.90	18.71	18.79	167,148	-0.27(-1.42%)
Oct 04, 2016	19.24	19.31	19.04	19.06	122,674	+0.07(+0.37%)
Oct 03, 2016	18.96	19.05	18.91	18.99	47,537	-0.18(-0.94%)
Sep 30, 2016	19.03	19.21	19.03	19.17	307,630	+0.24(+1.27%)
Sep 29, 2016	18.93	19.02	18.84	18.93	59,488	-0.14(-0.73%)
Sep 28, 2016	19.01	19.07	18.87	19.07	79,185	+0.02(+0.10%)
Sep 27, 2016	18.95	19.11	18.92	19.05	182,955	+0.10(+0.50%)
Sep 26, 2016	18.78	19.05	18.78	18.95	139,299	-0.01(-0.03%)
Sep 23, 2016	18.96	18.98	18.85	18.96	276,722	-0.23(-1.20%)
Sep 22, 2016	19.21	19.31	19.10	19.19	569,853	+0.20(+1.05%)
Sep 21, 2016	18.86	19.03	18.76	18.99	147,996	-0.09(-0.47%)
Sep 20, 2016	19.00	19.13	19.00	19.08	200,357	-0.04(-0.21%)
Sep 19, 2016	19.03	19.19	18.99	19.12	100,233	+0.18(+0.95%)
Sep 16, 2016	19.05	19.05	18.85	18.94	42,317	-0.29(-1.48%)
Sep 15, 2016	19.05	19.31	18.98	19.23	47,171	+0.19(+0.97%)
Sep 14, 2016	19.02	19.07	18.90	19.04	171,000	-0.01(-0.05%)
Sep 13, 2016	19.05	19.13	18.97	19.05	106,338	-0.60(-3.05%)
Sep 12, 2016	19.33	19.65	19.26	19.65	165,632	+0.51(+2.66%)
Sep 09, 2016	19.40	19.50	19.13	19.14	66,682	-0.70(-3.55%)
Sep 08, 2016	20.00	20.00	19.79	19.84	52,812	-0.18(-0.87%)
Sep 07, 2016	20.07	20.14	19.97	20.02	70,231	-0.34(-1.67%)
Sep 06, 2016	20.16	20.39	20.10	20.36	149,579	+0.04(+0.20%)
Sep 02, 2016		20.32	20.32	20.32	0	+0.54(+2.73%)
Sep 01, 2016	19.65	19.84	19.65	19.78	87,177	+0.12(+0.64%)
Aug 31, 2016	19.61	19.68	19.58	19.66	43,634	-0.12(-0.63%)
Aug 30, 2016	19.74	19.85	19.66	19.78	43,746	+0.07(+0.36%)
Aug 29, 2016	19.64	20.04	19.64	19.71	88,545	-0.14(-0.71%)
Aug 26, 2016	19.84	20.14	19.69	19.85	90,544	-0.12(-0.63%)
Aug 25, 2016	19.89	20.01	19.77	19.98	127,562	+0.06(+0.30%)
Aug 24, 2016	19.97	20.00	19.77	19.91	99,133	+0.14(+0.73%)
Aug 23, 2016	19.86	19.95	19.75	19.77	105,231	-0.01(-0.05%)
Aug 22, 2016	19.61	19.81	19.61	19.78	71,734	-0.02(-0.10%)
Aug 19, 2016	19.72	19.81	19.59	19.80	53,489	+0.01(+0.05%)
Aug 18, 2016	19.78	19.88	19.72	19.79	51,625	+0.00(+0.00%)
Aug 17, 2016	19.67	19.80	19.56	19.79	61,269	-0.06(-0.30%)
Aug 16, 2016	19.89	19.97	19.84	19.85	82,034	+0.04(+0.20%)
Aug 15, 2016	19.83	19.89	19.77	19.81	2,126,220	+0.01(+0.05%)
Aug 12, 2016	19.89	19.95	19.73	19.80	51,569	-0.06(-0.30%)
Aug 11, 2016	19.76	19.91	19.74	19.86	799,397	+0.33(+1.69%)
Aug 10, 2016	19.56	19.73	19.42	19.53	2,475,563	-0.17(-0.86%)
Aug 09, 2016	19.59	19.75	19.55	19.70	1,231,123	+0.03(+0.15%)
Aug 08, 2016	19.60	19.68	19.58	19.67	1,121,068	-0.11(-0.56%)
Aug 05, 2016	19.64	19.84	19.64	19.78	50,725	-0.02(-0.10%)
Aug 04, 2016	19.70	19.80	19.65	19.80	69,171	-0.05(-0.28%)
Aug 03, 2016	19.72	19.97	19.72	19.86	176,694	-0.32(-1.61%)
Aug 02, 2016	20.02	20.18	19.73	20.18	53,437	+0.44(+2.23%)

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.