Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	22.27	22.63	21.90	22.44	44,509	+0.20(+0.89%)
Sep 29, 2016	22.79	22.83	22.21	22.24	25,924	-0.57(-2.49%)
Sep 28, 2016	23.29	23.29	22.40	22.81	22,240	+0.30(+1.34%)
Sep 27, 2016	22.42	22.67	21.90	22.50	39,585	+0.13(+0.58%)
Sep 26, 2016	22.65	23.03	22.36	22.37	37,996	-0.49(-2.12%)
Sep 23, 2016	22.28	23.03	22.28	22.86	42,135	+0.16(+0.72%)
Sep 22, 2016	22.22	22.76	22.22	22.70	21,801	+0.46(+2.09%)
Sep 21, 2016	22.12	22.35	21.88	22.23	43,024	+0.16(+0.74%)
Sep 20, 2016	22.18	22.18	21.86	22.07	37,131	+0.05(+0.22%)
Sep 19, 2016	22.51	22.51	21.75	22.02	40,520	-0.59(-2.60%)
Sep 16, 2016	22.39	22.73	22.30	22.61	53,560	+0.29(+1.29%)
Sep 15, 2016	22.07	22.41	21.88	22.32	34,070	+0.33(+1.49%)
Sep 14, 2016	22.02	22.27	21.91	21.99	19,906	-0.03(-0.15%)
Sep 13, 2016	22.23	22.31	21.97	22.03	21,616	-0.44(-1.98%)
Sep 12, 2016	22.07	22.47	22.06	22.47	17,526	+0.40(+1.83%)
Sep 09, 2016	22.33	22.48	22.01	22.07	30,147	-0.40(-1.79%)
Sep 08, 2016	22.52	22.55	22.36	22.47	9,597	+0.01(+0.06%)
Sep 07, 2016	22.21	22.52	22.21	22.46	20,661	+0.10(+0.43%)
Sep 06, 2016	22.27	22.40	22.23	22.36	14,401	+0.01(+0.06%)
Sep 02, 2016	22.21	22.35	22.35	22.35	12,730	+0.23(+1.02%)
Sep 01, 2016	22.04	22.25	21.83	22.12	32,640	-0.03(-0.15%)
Aug 31, 2016	22.22	22.31	22.03	22.16	43,754	-0.03(-0.12%)
Aug 30, 2016	21.97	22.24	21.87	22.18	30,730	+0.37(+1.68%)
Aug 29, 2016	21.97	22.02	21.77	21.82	20,286	-0.10(-0.46%)
Aug 26, 2016	22.04	22.10	21.72	21.92	13,011	-0.03(-0.12%)
Aug 25, 2016	21.57	21.97	21.57	21.95	15,831	+0.27(+1.25%)
Aug 24, 2016	21.84	21.89	21.57	21.67	27,607	-0.08(-0.37%)
Aug 23, 2016	21.70	21.93	21.64	21.76	39,493	+0.11(+0.50%)
Aug 22, 2016	21.57	21.70	21.46	21.65	10,942	+0.13(+0.60%)
Aug 19, 2016	21.67	21.67	21.50	21.52	31,743	-0.12(-0.56%)
Aug 18, 2016	21.44	21.69	21.43	21.64	18,730	+0.20(+0.92%)
Aug 17, 2016	21.47	21.55	21.38	21.44	9,982	-0.01(-0.06%)
Aug 16, 2016	21.49	21.57	21.38	21.46	15,259	-0.06(-0.28%)
Aug 15, 2016	21.57	21.67	21.38	21.52	18,539	-0.08(-0.38%)
Aug 12, 2016	21.56	21.69	21.51	21.60	15,256	-0.09(-0.44%)
Aug 11, 2016	21.57	21.70	21.57	21.70	20,796	+0.20(+0.95%)
Aug 10, 2016	21.61	21.63	21.32	21.49	20,927	-0.16(-0.75%)
Aug 09, 2016	21.48	21.66	21.45	21.65	10,513	+0.27(+1.27%)
Aug 08, 2016	21.47	21.69	21.35	21.38	16,078	-0.12(-0.57%)
Aug 05, 2016	21.30	21.53	21.19	21.51	30,951	+0.31(+1.47%)
Aug 04, 2016	21.37	21.37	21.13	21.19	11,109	-0.13(-0.60%)
Aug 03, 2016	21.19	21.37	21.07	21.32	12,223	+0.16(+0.77%)
Aug 02, 2016	21.19	21.21	21.09	21.16	18,282	+0.04(+0.19%)
Aug 01, 2016	21.42	21.57	21.04	21.12	31,373	-0.31(-1.42%)
Jul 29, 2016	21.65	21.71	21.40	21.42	25,441	-0.35(-1.62%)
Jul 28, 2016	21.88	21.93	21.51	21.78	24,204	-0.07(-0.34%)
Jul 27, 2016	21.60	22.02	21.60	21.85	43,386	+0.26(+1.23%)
Jul 26, 2016	21.50	21.70	21.50	21.59	20,891	-0.07(-0.34%)
Jul 25, 2016	21.51	21.69	21.51	21.66	20,423	+0.12(+0.57%)
Jul 22, 2016	21.23	21.64	21.09	21.54	28,540	+0.39(+1.83%)
Jul 21, 2016	21.20	21.42	21.06	21.15	26,470	+0.00(+0.00%)
Jul 20, 2016	21.27	21.30	21.04	21.15	29,655	-0.07(-0.32%)
Jul 19, 2016	21.21	21.34	21.11	21.22	40,866	-0.07(-0.32%)
Jul 18, 2016	21.32	21.32	21.08	21.29	47,327	-0.11(-0.51%)
Jul 15, 2016	21.26	21.43	21.13	21.40	25,240	+0.11(+0.51%)
Jul 14, 2016	21.37	21.44	21.18	21.29	12,097	+0.16(+0.74%)
Jul 13, 2016	20.81	21.30	20.81	21.13	34,804	+0.07(+0.32%)
Jul 12, 2016	20.89	21.30	20.88	21.06	44,729	+0.13(+0.62%)
Jul 11, 2016	20.75	21.10	20.75	20.94	23,607	+0.23(+1.11%)
Jul 08, 2016	20.49	20.73	20.33	20.70	36,664	+0.37(+1.83%)
Jul 07, 2016	20.49	20.52	20.24	20.33	10,432	+0.26(+1.28%)
Jul 05, 2016	20.12	20.35	19.99	20.07	24,192	-0.22(-1.07%)

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.