Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.33	19.47	19.18	19.18	1,266,864	-0.09(-0.49%)
Sep 29, 2016	19.40	19.46	19.18	19.28	2,077,456	-0.18(-0.94%)
Sep 28, 2016	18.98	19.47	18.86	19.46	1,305,817	+0.70(+3.73%)
Sep 27, 2016	18.64	18.85	18.57	18.76	711,534	-0.04(-0.19%)
Sep 26, 2016	18.94	19.01	18.80	18.80	607,429	-0.14(-0.73%)
Sep 23, 2016	19.04	19.24	18.87	18.93	1,390,678	-0.23(-1.18%)
Sep 22, 2016	19.33	19.55	19.09	19.16	1,189,381	+0.08(+0.42%)
Sep 21, 2016	18.85	19.12	18.69	19.08	1,276,174	+0.40(+2.15%)
Sep 20, 2016	18.67	18.72	18.52	18.68	575,939	+0.08(+0.43%)
Sep 19, 2016	18.78	18.82	18.48	18.60	1,019,575	+0.12(+0.67%)
Sep 16, 2016	18.25	18.61	18.24	18.47	1,397,248	-0.06(-0.31%)
Sep 15, 2016	18.46	18.74	18.35	18.53	1,042,003	+0.05(+0.28%)
Sep 14, 2016	18.44	18.63	18.29	18.48	1,431,718	+0.10(+0.56%)
Sep 13, 2016	18.58	18.58	18.23	18.38	1,682,324	-0.47(-2.48%)
Sep 12, 2016	18.21	18.90	18.16	18.85	1,765,895	+0.42(+2.30%)
Sep 09, 2016	18.83	18.84	18.39	18.42	1,519,058	-0.57(-3.00%)
Sep 08, 2016	18.96	19.08	18.86	18.99	1,320,356	+0.06(+0.31%)
Sep 07, 2016	19.18	19.27	18.88	18.93	1,209,572	-0.32(-1.67%)
Sep 06, 2016	18.99	19.25	18.99	19.25	855,725	+0.22(+1.15%)
Sep 02, 2016	19.11	19.04	19.04	19.04	824,988	+0.16(+0.85%)
Sep 01, 2016	18.86	18.97	18.70	18.88	916,708	+0.04(+0.23%)
Aug 31, 2016	18.81	19.06	18.70	18.83	1,844,474	-0.12(-0.65%)
Aug 30, 2016	19.12	19.17	18.83	18.96	1,049,133	-0.19(-0.99%)
Aug 29, 2016	19.01	19.19	19.01	19.15	733,911	+0.09(+0.46%)
Aug 26, 2016	19.30	19.69	19.04	19.06	1,523,030	+0.09(+0.46%)
Aug 25, 2016	18.74	19.02	18.66	18.97	1,017,454	+0.20(+1.09%)
Aug 24, 2016	19.12	19.17	18.76	18.77	1,589,771	-0.41(-2.13%)
Aug 23, 2016	19.31	19.43	19.17	19.17	706,947	-0.01(-0.04%)
Aug 22, 2016	18.84	19.19	18.76	19.18	845,887	+0.21(+1.11%)
Aug 19, 2016	19.07	19.14	18.90	18.97	591,602	-0.28(-1.44%)
Aug 18, 2016	19.29	19.33	19.17	19.25	576,322	+0.11(+0.57%)
Aug 17, 2016	18.98	19.15	18.85	19.14	849,431	+0.07(+0.38%)
Aug 16, 2016	19.20	19.24	19.03	19.07	1,033,442	-0.04(-0.23%)
Aug 15, 2016	19.11	19.31	19.08	19.11	832,939	+0.08(+0.42%)
Aug 12, 2016	18.80	19.06	18.67	19.03	2,974,323	+0.05(+0.27%)
Aug 11, 2016	18.96	19.20	18.88	18.98	1,588,258	+0.04(+0.19%)
Aug 10, 2016	19.08	19.30	18.78	18.94	1,533,990	+0.01(+0.04%)
Aug 09, 2016	18.90	19.15	18.88	18.93	1,384,985	+0.02(+0.12%)
Aug 08, 2016	19.23	19.39	18.90	18.91	1,627,634	-0.17(-0.92%)
Aug 05, 2016	19.44	19.50	19.04	19.09	1,653,573	-0.30(-1.54%)
Aug 04, 2016	19.30	19.53	19.30	19.39	1,053,058	-0.01(-0.08%)
Aug 03, 2016	18.66	19.43	18.56	19.40	2,480,931	+0.58(+3.09%)
Aug 02, 2016	18.59	18.96	18.52	18.82	1,893,820	+0.31(+1.69%)
Aug 01, 2016	18.94	18.94	18.41	18.50	1,344,314	-0.41(-2.19%)
Jul 29, 2016	18.90	19.04	18.64	18.92	1,752,651	-0.04(-0.19%)
Jul 28, 2016	19.22	19.39	18.96	18.96	1,883,569	-0.29(-1.51%)
Jul 27, 2016	19.45	19.72	19.14	19.25	2,861,486	-0.08(-0.41%)
Jul 26, 2016	18.88	19.36	18.88	19.33	1,450,481	+0.26(+1.37%)
Jul 25, 2016	19.15	19.15	18.82	19.06	1,306,126	-0.05(-0.27%)
Jul 22, 2016	19.11	19.21	18.81	19.12	1,007,147	-0.06(-0.30%)
Jul 21, 2016	19.09	19.26	18.97	19.17	1,086,366	+0.16(+0.84%)
Jul 20, 2016	18.90	19.09	18.75	19.01	1,273,561	+0.01(+0.08%)
Jul 19, 2016	19.05	19.17	18.94	19.00	1,049,715	-0.25(-1.32%)
Jul 18, 2016	19.09	19.28	18.93	19.25	849,943	+0.02(+0.11%)
Jul 15, 2016	19.33	19.48	19.20	19.23	829,721	-0.12(-0.64%)
Jul 14, 2016	19.55	19.61	19.30	19.36	1,298,566	-0.12(-0.64%)
Jul 13, 2016	19.29	19.49	19.23	19.48	2,127,677	+0.31(+1.59%)
Jul 12, 2016	19.28	19.44	19.04	19.17	2,663,420	+0.20(+1.04%)
Jul 11, 2016	18.88	19.00	18.83	18.98	1,623,211	+0.22(+1.16%)
Jul 08, 2016	18.67	18.92	18.61	18.76	1,632,219	+0.35(+1.90%)
Jul 07, 2016	18.57	18.72	18.36	18.41	1,699,043	-0.07(-0.39%)
Jul 06, 2016	18.45	18.54	18.13	18.48	2,072,694	-0.03(-0.16%)
Jul 05, 2016	19.00	19.01	18.40	18.51	1,868,609	-0.74(-3.82%)

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.