Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.51	18.71	18.41	18.70	46,731	+0.29(+1.59%)
Sep 29, 2016	18.51	18.61	18.39	18.41	48,684	-0.11(-0.61%)
Sep 28, 2016	18.38	18.52	18.34	18.52	67,718	+0.16(+0.85%)
Sep 27, 2016	18.26	18.40	18.26	18.36	176,743	+0.01(+0.04%)
Sep 26, 2016	18.43	18.48	18.36	18.36	123,609	-0.21(-1.13%)
Sep 23, 2016	18.66	18.66	18.55	18.57	27,407	-0.08(-0.42%)
Sep 22, 2016	18.42	18.66	18.42	18.65	44,496	+0.34(+1.83%)
Sep 21, 2016	18.13	18.33	18.09	18.31	102,173	+0.21(+1.16%)
Sep 20, 2016	18.30	18.30	18.06	18.10	52,699	-0.11(-0.60%)
Sep 19, 2016	18.18	18.35	18.12	18.21	38,888	+0.12(+0.66%)
Sep 16, 2016	18.13	18.17	18.06	18.09	70,757	-0.05(-0.29%)
Sep 15, 2016	17.96	18.17	17.90	18.14	35,512	+0.22(+1.23%)
Sep 14, 2016	17.99	18.03	17.90	17.92	48,652	-0.08(-0.45%)
Sep 13, 2016	18.14	18.15	17.86	18.00	105,310	-0.28(-1.53%)
Sep 12, 2016	18.00	18.29	17.95	18.28	40,101	+0.16(+0.89%)
Sep 09, 2016	18.45	18.45	18.12	18.12	275,624	-0.57(-3.02%)
Sep 08, 2016	18.74	18.74	18.68	18.69	52,731	-0.05(-0.28%)
Sep 07, 2016	18.57	18.75	18.57	18.74	86,861	+0.14(+0.76%)
Sep 06, 2016	18.67	18.67	18.49	18.60	79,979	-0.02(-0.12%)
Sep 02, 2016	18.51	18.62	18.62	18.62	44,585	+0.27(+1.45%)
Sep 01, 2016	18.38	18.41	18.21	18.35	31,445	-0.06(-0.33%)
Aug 31, 2016	18.51	18.51	18.30	18.42	34,464	-0.09(-0.47%)
Aug 30, 2016	18.52	18.58	18.43	18.50	66,152	-0.01(-0.07%)
Aug 29, 2016	18.42	18.54	18.42	18.52	33,684	+0.12(+0.68%)
Aug 26, 2016	18.49	18.63	18.31	18.39	120,549	-0.08(-0.42%)
Aug 25, 2016	18.38	18.54	18.38	18.47	44,610	+0.01(+0.05%)
Aug 24, 2016	18.60	18.60	18.43	18.46	37,802	-0.14(-0.76%)
Aug 23, 2016	18.53	18.66	18.53	18.60	78,591	+0.15(+0.82%)
Aug 22, 2016	18.42	18.46	18.31	18.45	31,894	+0.03(+0.15%)
Aug 19, 2016	18.37	18.48	18.35	18.42	39,072	-0.04(-0.24%)
Aug 18, 2016	18.36	18.47	18.35	18.47	50,257	+0.15(+0.81%)
Aug 17, 2016	18.42	18.42	18.23	18.32	69,836	-0.08(-0.46%)
Aug 16, 2016	18.54	18.54	18.40	18.40	28,795	-0.14(-0.76%)
Aug 15, 2016	18.33	18.56	18.33	18.55	31,904	+0.23(+1.25%)
Aug 12, 2016	18.33	18.40	18.24	18.32	86,540	-0.07(-0.38%)
Aug 11, 2016	18.32	18.42	18.27	18.38	58,910	+0.11(+0.60%)
Aug 10, 2016	18.35	18.36	18.23	18.27	41,298	-0.10(-0.56%)
Aug 09, 2016	18.40	18.43	18.34	18.38	31,528	-0.04(-0.19%)
Aug 08, 2016	18.40	18.49	18.36	18.41	161,154	+0.00(+0.02%)
Aug 05, 2016	18.28	18.47	18.28	18.41	174,208	+0.29(+1.58%)
Aug 04, 2016	18.13	18.22	18.11	18.12	246,395	+0.01(+0.05%)
Aug 03, 2016	17.95	18.12	17.95	18.11	44,480	+0.13(+0.72%)
Aug 02, 2016	18.36	18.36	17.95	17.99	56,040	-0.42(-2.29%)
Aug 01, 2016	18.45	18.48	18.31	18.41	74,113	-0.05(-0.29%)
Jul 29, 2016	18.34	18.53	18.30	18.46	118,173	+0.07(+0.36%)
Jul 28, 2016	18.49	18.49	18.35	18.39	22,394	-0.14(-0.78%)
Jul 27, 2016	18.55	18.61	18.44	18.54	42,375	+0.02(+0.12%)
Jul 26, 2016	18.34	18.52	18.34	18.52	62,056	+0.16(+0.89%)
Jul 25, 2016	18.35	18.41	18.31	18.35	49,712	-0.05(-0.28%)
Jul 22, 2016	18.31	18.44	18.24	18.41	52,942	+0.08(+0.44%)
Jul 21, 2016	18.40	18.47	18.26	18.33	46,658	-0.08(-0.46%)
Jul 20, 2016	18.37	18.46	18.34	18.41	67,508	+0.11(+0.61%)
Jul 19, 2016	18.39	18.43	18.27	18.30	33,591	-0.18(-1.00%)
Jul 18, 2016	18.37	18.51	18.33	18.48	60,878	+0.08(+0.46%)
Jul 15, 2016	18.39	18.43	18.34	18.40	48,518	+0.05(+0.27%)
Jul 14, 2016	18.48	18.48	18.34	18.35	47,034	+0.08(+0.42%)
Jul 13, 2016	18.36	18.36	18.18	18.27	38,652	-0.06(-0.31%)
Jul 12, 2016	18.12	18.40	18.12	18.33	35,795	+0.33(+1.85%)
Jul 11, 2016	17.92	18.00	17.92	18.00	34,926	+0.20(+1.11%)
Jul 08, 2016	17.44	17.80	17.29	17.80	43,438	+0.51(+2.96%)
Jul 07, 2016	17.42	17.42	17.15	17.29	23,346	+0.11(+0.65%)
Jul 06, 2016	16.97	17.25	16.97	17.17	54,527	+0.11(+0.63%)
Jul 05, 2016	17.15	17.16	16.96	17.07	51,461	-0.40(-2.26%)

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.