Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.70	18.87	18.63	18.77	397,205	+0.14(+0.75%)
Oct 28, 2016	18.66	18.82	18.40	18.63	311,114	-0.06(-0.32%)
Oct 27, 2016	18.88	18.88	18.64	18.69	304,516	-0.13(-0.69%)
Oct 26, 2016	19.20	19.24	18.80	18.82	520,713	-0.39(-2.03%)
Oct 25, 2016	19.42	19.62	19.20	19.21	280,937	-0.25(-1.28%)
Oct 24, 2016	19.46	19.75	19.39	19.46	365,053	+0.12(+0.62%)
Oct 21, 2016	19.49	19.58	19.32	19.34	351,282	-0.30(-1.53%)
Oct 20, 2016	19.70	19.83	19.51	19.64	412,574	-0.17(-0.86%)
Oct 19, 2016	20.00	20.06	19.78	19.81	166,170	-0.09(-0.45%)
Oct 18, 2016	20.08	20.10	19.89	19.90	188,143	+0.08(+0.40%)
Oct 17, 2016	19.97	20.08	19.80	19.82	260,416	-0.25(-1.25%)
Oct 14, 2016	20.11	20.21	19.92	20.07	609,063	+0.15(+0.75%)
Oct 13, 2016	20.30	20.30	19.88	19.92	406,785	-0.57(-2.78%)
Oct 12, 2016	20.51	20.69	20.36	20.49	374,916	+0.02(+0.10%)
Oct 11, 2016	20.99	21.02	20.44	20.47	253,447	-0.65(-3.08%)
Oct 10, 2016	21.01	21.41	21.00	21.12	415,685	+0.13(+0.62%)
Oct 07, 2016	21.93	21.98	20.98	20.99	445,323	-0.99(-4.50%)
Oct 06, 2016	22.05	22.14	21.78	21.98	560,334	-0.26(-1.17%)
Oct 05, 2016	21.85	22.46	21.80	22.24	241,868	+0.37(+1.69%)
Oct 04, 2016	21.82	22.13	21.80	21.87	278,091	+0.02(+0.09%)
Oct 03, 2016	21.53	21.92	21.32	21.85	315,395	+0.22(+1.02%)
Sep 30, 2016	21.04	21.74	21.01	21.63	404,621	+0.62(+2.95%)
Sep 29, 2016	21.36	21.43	20.92	21.01	226,400	-0.40(-1.87%)
Sep 28, 2016	21.01	21.50	20.96	21.41	325,629	+0.41(+1.95%)
Sep 27, 2016	20.96	21.26	20.90	21.00	213,081	-0.05(-0.24%)
Sep 26, 2016	21.07	21.24	20.97	21.05	190,664	-0.19(-0.89%)
Sep 23, 2016	21.17	21.47	21.08	21.24	263,612	-0.02(-0.09%)
Sep 22, 2016	20.94	21.26	20.87	21.26	284,731	+0.52(+2.51%)
Sep 21, 2016	20.79	20.96	20.49	20.74	460,163	+0.05(+0.24%)
Sep 20, 2016	20.86	20.95	20.62	20.69	243,330	+0.00(+0.00%)
Sep 19, 2016	20.67	20.97	20.58	20.69	383,910	+0.10(+0.49%)
Sep 16, 2016	20.62	20.93	20.53	20.59	643,115	-0.19(-0.91%)
Sep 15, 2016	20.53	20.83	20.47	20.78	294,596	+0.25(+1.22%)
Sep 14, 2016	20.51	20.77	20.45	20.53	238,304	-0.03(-0.15%)
Sep 13, 2016	20.92	20.94	20.38	20.56	409,094	-0.59(-2.79%)
Sep 12, 2016	20.65	21.16	20.60	21.15	339,196	+0.51(+2.47%)
Sep 09, 2016	21.19	21.38	20.63	20.64	360,892	-0.77(-3.60%)
Sep 08, 2016	21.14	21.43	20.98	21.41	281,989	+0.20(+0.94%)
Sep 07, 2016	20.95	21.27	20.88	21.21	396,981	+0.18(+0.86%)
Sep 06, 2016	21.12	21.16	20.90	21.03	320,681	-0.11(-0.52%)
Sep 02, 2016	21.30	21.14	21.14	21.14	269,800	-0.12(-0.56%)
Sep 01, 2016	21.04	21.29	20.75	21.26	303,456	+0.26(+1.24%)
Aug 31, 2016	21.10	21.23	20.77	21.00	205,208	-0.10(-0.47%)
Aug 30, 2016	21.11	21.31	21.00	21.10	187,347	+0.05(+0.24%)
Aug 29, 2016	21.05	21.38	21.01	21.05	156,361	-0.04(-0.19%)
Aug 26, 2016	21.19	21.41	20.93	21.09	153,771	-0.11(-0.52%)
Aug 25, 2016	21.18	21.32	21.13	21.20	160,209	-0.01(-0.05%)
Aug 24, 2016	21.16	21.31	21.08	21.21	341,415	+0.06(+0.28%)
Aug 23, 2016	21.05	21.42	21.05	21.15	207,049	+0.12(+0.57%)
Aug 22, 2016	21.11	21.15	20.79	21.03	253,796	-0.10(-0.47%)
Aug 19, 2016	20.94	21.24	20.94	21.13	285,342	+0.19(+0.91%)
Aug 18, 2016	21.06	21.17	20.88	20.94	224,074	-0.10(-0.48%)
Aug 17, 2016	20.90	21.03	20.65	21.04	684,941	+0.12(+0.57%)
Aug 16, 2016	20.96	21.11	20.88	20.92	431,549	-0.12(-0.57%)
Aug 15, 2016	21.00	21.30	21.00	21.04	208,732	+0.05(+0.24%)
Aug 12, 2016	20.93	21.02	20.83	20.99	339,265	-0.01(-0.05%)
Aug 11, 2016	20.85	21.01	20.78	21.00	388,808	+0.15(+0.72%)
Aug 10, 2016	21.12	21.23	20.73	20.85	472,138	-0.25(-1.18%)
Aug 09, 2016	21.01	21.32	21.00	21.10	643,861	+0.10(+0.48%)
Aug 08, 2016	21.10	21.34	20.93	21.00	454,911	-0.01(-0.05%)
Aug 05, 2016	21.07	21.27	20.97	21.01	422,331	+0.01(+0.05%)
Aug 04, 2016	20.33	21.05	20.18	21.00	478,160	+0.02(+0.10%)
Aug 03, 2016	20.83	21.02	20.55	20.98	724,559	+0.06(+0.29%)
Aug 02, 2016	22.81	22.97	20.35	20.92	1,350,068	-0.20(-0.95%)

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.