Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.00	18.04	17.94	17.97	27,810	-0.12(-0.67%)
Sep 29, 2015	18.08	18.13	18.05	18.09	17,044	+0.01(+0.05%)
Sep 28, 2015	18.02	18.11	18.01	18.08	45,157	+0.10(+0.57%)
Sep 25, 2015	18.00	18.04	17.94	17.98	45,029	-0.15(-0.80%)
Sep 24, 2015	18.21	18.21	18.05	18.13	18,223	+0.04(+0.21%)
Sep 23, 2015	18.09	18.12	18.00	18.09	27,155	-0.03(-0.18%)
Sep 22, 2015	18.07	18.16	18.01	18.12	15,631	+0.13(+0.73%)
Sep 21, 2015	18.07	18.07	17.91	17.99	18,057	-0.19(-1.03%)
Sep 18, 2015	18.03	18.18	18.01	18.18	10,275	+0.23(+1.28%)
Sep 17, 2015	17.75	17.98	17.74	17.95	286,332	+0.18(+1.00%)
Sep 16, 2015	17.72	17.85	17.72	17.77	39,251	+0.04(+0.24%)
Sep 15, 2015	17.92	17.92	17.71	17.73	21,304	-0.25(-1.41%)
Sep 14, 2015	18.03	18.04	17.98	17.98	10,110	-0.03(-0.16%)
Sep 11, 2015	18.04	18.10	17.99	18.01	17,799	+0.10(+0.58%)
Sep 10, 2015	18.00	18.00	17.89	17.91	516,036	-0.13(-0.70%)
Sep 09, 2015	17.84	18.04	17.84	18.03	21,356	+0.08(+0.44%)
Sep 08, 2015	17.99	17.99	17.92	17.95	13,452	-0.18(-1.01%)
Sep 04, 2015	18.02	18.14	18.14	18.14	26,865	+0.18(+1.02%)
Sep 03, 2015	17.92	17.98	17.87	17.95	26,025	+0.03(+0.18%)
Sep 02, 2015	17.89	18.01	17.85	17.92	27,820	-0.00(-0.00%)
Sep 01, 2015	17.90	17.94	17.83	17.92	39,829	+0.07(+0.39%)
Aug 31, 2015	18.01	18.01	17.80	17.85	19,099	-0.08(-0.44%)
Aug 28, 2015	17.95	17.95	17.89	17.93	23,341	+0.10(+0.58%)
Aug 27, 2015	17.69	17.91	17.69	17.83	39,917	+0.11(+0.63%)
Aug 26, 2015	17.78	17.84	17.66	17.71	79,166	-0.14(-0.78%)
Aug 25, 2015	17.97	18.00	17.82	17.85	67,996	-0.22(-1.22%)
Aug 24, 2015	18.31	18.32	17.90	18.07	69,284	-0.15(-0.85%)
Aug 21, 2015	18.23	18.26	18.14	18.23	117,666	+0.00(+0.00%)
Aug 20, 2015	18.16	18.23	18.15	18.23	32,968	+0.11(+0.59%)
Aug 19, 2015	17.99	18.15	17.94	18.12	70,689	+0.06(+0.31%)
Aug 18, 2015	18.10	18.13	18.00	18.06	41,828	-0.06(-0.33%)
Aug 17, 2015	18.16	18.19	18.10	18.13	162,776	+0.10(+0.54%)
Aug 14, 2015	17.99	18.09	17.99	18.03	170,611	-0.00(-0.03%)
Aug 13, 2015	18.14	18.16	18.00	18.03	185,109	-0.14(-0.75%)
Aug 12, 2015	18.25	18.27	18.10	18.17	1,657,748	-0.05(-0.28%)
Aug 11, 2015	18.21	18.29	18.18	18.22	127,140	+0.12(+0.65%)
Aug 10, 2015	18.13	18.15	18.04	18.10	23,200	-0.14(-0.77%)
Aug 07, 2015	18.13	18.28	18.13	18.24	33,531	+0.15(+0.85%)
Aug 06, 2015	18.05	18.15	18.05	18.09	38,512	+0.07(+0.36%)
Aug 05, 2015	18.08	18.08	17.98	18.02	35,708	-0.10(-0.54%)
Aug 04, 2015	18.20	18.25	18.09	18.12	38,390	-0.08(-0.46%)
Aug 03, 2015	18.13	18.33	18.13	18.20	43,185	+0.00(+0.03%)
Jul 31, 2015	18.16	18.20	18.09	18.20	20,090	+0.18(+0.98%)
Jul 30, 2015	17.99	18.06	17.97	18.02	34,432	+0.07(+0.41%)
Jul 29, 2015	17.98	18.02	17.91	17.95	19,127	-0.02(-0.10%)
Jul 28, 2015	17.95	18.04	17.93	17.97	853,912	-0.10(-0.57%)
Jul 27, 2015	18.06	18.13	17.99	18.07	49,449	+0.06(+0.31%)
Jul 24, 2015	18.07	18.07	17.99	18.01	72,821	-0.06(-0.33%)
Jul 23, 2015	17.89	18.07	17.89	18.07	20,432	+0.14(+0.80%)
Jul 22, 2015	17.86	17.93	17.84	17.93	142,585	+0.07(+0.39%)
Jul 21, 2015	17.75	17.87	17.75	17.86	223,009	+0.04(+0.21%)
Jul 20, 2015	17.81	17.86	17.79	17.82	11,744	-0.07(-0.36%)
Jul 17, 2015	17.83	17.90	17.83	17.89	18,689	+0.08(+0.44%)
Jul 16, 2015	17.70	17.85	17.70	17.81	59,807	+0.07(+0.39%)
Jul 15, 2015	17.66	17.79	17.61	17.74	263,878	+0.13(+0.71%)
Jul 14, 2015	17.61	17.65	17.58	17.61	84,937	+0.01(+0.05%)
Jul 13, 2015	17.52	17.79	17.11	17.60	41,057	+0.03(+0.19%)
Jul 10, 2015	17.67	17.67	17.56	17.57	3,403,179	-0.31(-1.72%)
Jul 09, 2015	17.91	17.99	17.78	17.88	18,818	-0.13(-0.70%)
Jul 08, 2015	18.07	18.08	17.98	18.00	237,685	-0.04(-0.23%)
Jul 07, 2015	18.15	18.15	18.02	18.05	24,399	+0.05(+0.28%)
Jul 06, 2015	17.86	18.03	17.84	17.99	249,674	+0.26(+1.47%)
Jul 02, 2015	17.71	17.73	17.73	17.73	565,389	+0.08(+0.46%)

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.