Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	22.78	22.94	22.68	22.70	757,611	-0.01(-0.03%)
Sep 29, 2016	22.69	22.81	22.57	22.71	944,122	-0.04(-0.18%)
Sep 28, 2016	22.89	23.09	22.67	22.75	1,745,422	-0.12(-0.54%)
Sep 27, 2016	22.91	23.10	22.70	22.87	885,251	+0.03(+0.14%)
Sep 26, 2016	22.95	23.06	22.67	22.84	430,677	-0.16(-0.70%)
Sep 23, 2016	23.20	23.20	22.93	23.00	630,562	-0.29(-1.23%)
Sep 22, 2016	23.37	23.39	23.18	23.29	350,211	+0.13(+0.54%)
Sep 21, 2016	22.99	23.23	22.94	23.16	616,400	+0.27(+1.18%)
Sep 20, 2016	22.94	23.12	22.76	22.89	430,402	+0.14(+0.63%)
Sep 19, 2016	22.75	22.95	22.74	22.75	481,934	+0.08(+0.36%)
Sep 16, 2016	22.78	22.78	22.59	22.67	685,542	-0.20(-0.87%)
Sep 15, 2016	22.97	22.97	22.80	22.87	1,050,140	+0.01(+0.06%)
Sep 14, 2016	22.70	23.03	22.62	22.86	1,923,214	+0.24(+1.07%)
Sep 13, 2016	23.01	23.33	22.43	22.61	2,115,585	-0.19(-0.83%)
Sep 12, 2016	21.88	22.89	21.83	22.80	4,881,763	+1.88(+9.00%)
Sep 09, 2016	22.00	22.00	20.90	20.92	1,727,397	-1.28(-5.77%)
Sep 08, 2016	22.30	22.39	22.14	22.20	479,100	-0.08(-0.36%)
Sep 07, 2016	22.31	22.42	22.14	22.28	288,097	-0.00(-0.02%)
Sep 06, 2016	22.41	22.59	22.26	22.28	336,937	-0.05(-0.22%)
Sep 02, 2016	22.17	22.33	22.33	22.33	311,714	+0.24(+1.08%)
Sep 01, 2016	22.02	22.15	21.88	22.10	949,600	+0.11(+0.49%)
Aug 31, 2016	21.87	22.05	21.77	21.99	444,320	+0.15(+0.67%)
Aug 30, 2016	21.98	21.99	21.78	21.84	263,628	-0.06(-0.29%)
Aug 29, 2016	21.98	21.98	21.83	21.90	167,788	-0.08(-0.35%)
Aug 26, 2016	21.82	22.20	21.82	21.98	523,260	+0.13(+0.58%)
Aug 25, 2016	21.76	21.90	21.70	21.85	334,440	+0.15(+0.68%)
Aug 24, 2016	21.96	21.96	21.63	21.71	275,960	-0.11(-0.52%)
Aug 23, 2016	21.81	21.94	21.75	21.82	436,138	+0.17(+0.80%)
Aug 22, 2016	21.74	21.74	21.50	21.65	276,864	-0.12(-0.56%)
Aug 19, 2016	21.66	21.80	21.61	21.77	397,560	+0.01(+0.03%)
Aug 18, 2016	21.62	21.77	21.55	21.76	269,367	+0.15(+0.67%)
Aug 17, 2016	21.77	21.88	21.49	21.61	282,307	-0.15(-0.69%)
Aug 16, 2016	21.81	21.88	21.61	21.76	369,758	-0.03(-0.14%)
Aug 15, 2016	21.97	22.00	21.76	21.80	332,350	-0.13(-0.60%)
Aug 12, 2016	22.00	22.05	21.79	21.93	363,589	-0.06(-0.28%)
Aug 11, 2016	21.75	22.01	21.73	21.99	447,868	+0.28(+1.31%)
Aug 10, 2016	22.04	22.09	21.60	21.71	696,585	-0.25(-1.12%)
Aug 09, 2016	21.82	21.98	21.69	21.95	761,308	+0.24(+1.09%)
Aug 08, 2016	21.58	21.73	21.42	21.72	673,831	+0.17(+0.77%)
Aug 05, 2016	21.46	21.68	21.26	21.55	537,065	+0.09(+0.40%)
Aug 04, 2016	21.32	21.49	21.30	21.46	508,825	+0.13(+0.60%)
Aug 03, 2016	20.93	21.35	20.90	21.33	461,502	+0.34(+1.64%)
Aug 02, 2016	21.31	21.70	20.96	20.99	481,219	-0.33(-1.53%)
Aug 01, 2016	21.09	21.40	21.02	21.32	564,170	+0.17(+0.80%)
Jul 29, 2016	20.68	21.25	20.64	21.15	1,062,580	+0.50(+2.42%)
Jul 28, 2016	20.49	21.09	20.30	20.65	2,504,326	-1.15(-5.27%)
Jul 27, 2016	21.77	21.95	21.76	21.80	1,082,954	+0.15(+0.67%)
Jul 26, 2016	21.56	21.79	21.52	21.65	728,495	+0.02(+0.08%)
Jul 25, 2016	21.31	21.67	21.19	21.63	828,849	+0.35(+1.66%)
Jul 22, 2016	21.43	21.43	21.22	21.28	562,254	-0.07(-0.31%)
Jul 21, 2016	21.65	21.73	21.32	21.34	425,604	-0.31(-1.43%)
Jul 20, 2016	21.66	21.76	21.27	21.65	1,335,814	+0.31(+1.43%)
Jul 19, 2016	20.88	21.44	20.88	21.35	1,577,209	+0.51(+2.47%)
Jul 18, 2016	20.95	20.98	20.70	20.83	513,825	-0.01(-0.07%)
Jul 15, 2016	21.03	21.03	20.83	20.85	349,615	-0.14(-0.66%)
Jul 14, 2016	21.01	21.10	20.84	20.99	718,811	+0.16(+0.78%)
Jul 13, 2016	20.76	20.86	20.69	20.82	531,012	+0.14(+0.65%)
Jul 12, 2016	20.42	20.78	20.42	20.69	667,437	+0.30(+1.48%)
Jul 11, 2016	20.44	20.63	20.33	20.39	785,952	-0.07(-0.32%)
Jul 08, 2016	20.38	20.51	20.23	20.45	433,654	+0.22(+1.10%)
Jul 07, 2016	20.33	20.49	20.13	20.23	664,028	+0.00(+0.00%)
Jul 05, 2016	20.49	20.64	20.15	20.23	918,747	-0.23(-1.14%)

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.