Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.99	19.48	18.99	19.42	19,637	+0.47(+2.47%)
Sep 29, 2016	19.19	19.27	18.93	18.95	12,800	-0.23(-1.22%)
Sep 28, 2016	19.07	19.27	19.04	19.18	10,540	+0.22(+1.15%)
Sep 27, 2016	18.87	19.05	18.74	18.96	11,468	+0.08(+0.40%)
Sep 26, 2016	19.30	19.31	18.87	18.89	21,933	-0.45(-2.34%)
Sep 23, 2016	19.52	19.52	19.34	19.34	9,938	-0.18(-0.93%)
Sep 22, 2016	19.42	19.58	19.33	19.52	15,018	+0.01(+0.04%)
Sep 21, 2016	19.61	19.61	19.31	19.52	17,966	-0.13(-0.65%)
Sep 20, 2016	19.51	19.69	19.44	19.64	10,643	+0.21(+1.09%)
Sep 19, 2016	19.27	19.51	19.18	19.43	15,094	+0.24(+1.26%)
Sep 16, 2016	19.24	19.24	19.12	19.19	51,989	-0.01(-0.04%)
Sep 15, 2016	19.30	19.55	19.15	19.20	18,986	-0.11(-0.55%)
Sep 14, 2016	19.18	19.48	19.17	19.30	20,328	+0.07(+0.35%)
Sep 13, 2016	19.12	19.31	19.04	19.24	29,390	-0.01(-0.04%)
Sep 12, 2016	19.08	19.24	19.04	19.24	37,627	+0.16(+0.86%)
Sep 09, 2016	19.07	19.14	19.07	19.08	33,028	-0.15(-0.78%)
Sep 08, 2016	19.09	19.36	19.08	19.23	16,497	+0.12(+0.63%)
Sep 07, 2016	19.53	19.61	19.08	19.11	46,073	-0.38(-1.96%)
Sep 06, 2016	19.69	19.74	19.37	19.49	9,818	-0.25(-1.29%)
Sep 02, 2016	19.30	19.74	19.74	19.74	23,924	+0.44(+2.29%)
Sep 01, 2016	19.30	19.30	19.06	19.30	21,017	+0.07(+0.39%)
Aug 31, 2016	19.24	19.30	19.18	19.23	28,425	-0.04(-0.23%)
Aug 30, 2016	19.27	19.30	19.22	19.27	8,950	+0.06(+0.31%)
Aug 29, 2016	19.14	19.22	19.09	19.21	9,808	+0.05(+0.27%)
Aug 26, 2016	19.27	19.27	19.08	19.16	9,981	-0.01(-0.04%)
Aug 25, 2016	19.14	19.42	19.02	19.17	23,949	-0.07(-0.35%)
Aug 24, 2016	19.15	19.45	19.06	19.24	32,504	-0.01(-0.04%)
Aug 23, 2016	19.32	19.45	19.20	19.24	22,320	+0.01(+0.04%)
Aug 22, 2016	18.85	19.42	18.43	19.24	24,438	+0.17(+0.90%)
Aug 19, 2016	18.90	19.15	18.72	19.06	22,148	+0.19(+0.99%)
Aug 18, 2016	18.82	18.97	18.61	18.88	28,035	+0.13(+0.72%)
Aug 17, 2016	19.15	19.30	18.70	18.74	19,327	-0.31(-1.65%)
Aug 16, 2016	19.17	19.31	19.06	19.06	17,142	-0.23(-1.20%)
Aug 15, 2016	19.26	19.39	19.24	19.29	11,812	+0.03(+0.16%)
Aug 12, 2016	19.33	19.40	19.26	19.26	17,180	-0.11(-0.58%)
Aug 11, 2016	19.38	19.46	19.30	19.37	14,911	+0.07(+0.39%)
Aug 10, 2016	19.86	19.88	18.97	19.30	38,372	-0.53(-2.68%)
Aug 09, 2016	19.83	20.30	19.60	19.83	43,093	-0.13(-0.64%)
Aug 08, 2016	20.13	20.18	19.68	19.95	38,798	-0.02(-0.08%)
Aug 05, 2016	19.94	20.28	19.65	19.97	31,753	+0.01(+0.04%)
Aug 04, 2016	20.27	20.31	19.95	19.96	7,404	-0.25(-1.22%)
Aug 03, 2016	19.74	20.34	19.11	20.21	31,422	+0.46(+2.31%)
Aug 02, 2016	20.40	20.43	19.74	19.75	18,141	-1.08(-5.17%)
Aug 01, 2016	21.11	21.16	20.70	20.83	32,419	-0.42(-1.97%)
Jul 29, 2016	21.14	21.43	20.94	21.25	61,959	-0.02(-0.11%)
Jul 28, 2016	21.24	21.27	21.07	21.27	9,215	+0.05(+0.25%)
Jul 27, 2016	21.21	21.31	20.94	21.22	16,824	+0.04(+0.21%)
Jul 26, 2016	21.08	21.29	21.05	21.17	12,792	-0.07(-0.32%)
Jul 25, 2016	21.31	21.32	21.04	21.24	39,158	-0.07(-0.35%)
Jul 22, 2016	21.07	21.32	21.06	21.32	34,152	+0.17(+0.81%)
Jul 21, 2016	21.08	21.27	20.87	21.14	27,714	-0.13(-0.60%)
Jul 20, 2016	21.32	21.32	20.01	21.27	20,147	-0.04(-0.18%)
Jul 19, 2016	21.35	21.35	21.07	21.31	21,799	-0.10(-0.45%)
Jul 18, 2016	20.84	21.54	20.82	21.41	30,954	+0.26(+1.24%)
Jul 15, 2016	21.32	21.40	20.74	21.14	34,642	-0.10(-0.49%)
Jul 14, 2016	21.32	21.32	21.11	21.25	22,095	-0.09(-0.42%)
Jul 13, 2016	21.42	21.45	20.87	21.34	51,826	-0.18(-0.83%)
Jul 12, 2016	21.34	21.62	20.99	21.52	52,584	+0.23(+1.09%)
Jul 11, 2016	21.36	21.36	20.93	21.29	48,674	-0.09(-0.42%)
Jul 08, 2016	20.67	21.43	20.59	21.38	29,819	+0.79(+3.82%)
Jul 07, 2016	20.50	21.03	20.47	20.59	19,019	+0.21(+1.03%)
Jul 05, 2016	20.25	20.45	19.80	20.38	42,954	-0.11(-0.55%)

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.