Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.57	18.67	18.35	18.61	455,463	+0.17(+0.92%)
Sep 29, 2016	18.33	18.61	18.27	18.44	416,495	+0.03(+0.16%)
Sep 28, 2016	18.07	18.43	17.96	18.41	387,585	+0.26(+1.43%)
Sep 27, 2016	18.00	18.17	17.86	18.15	592,751	+0.12(+0.67%)
Sep 26, 2016	18.39	18.45	18.02	18.03	279,801	-0.41(-2.22%)
Sep 23, 2016	18.25	18.49	18.14	18.44	334,948	+0.06(+0.33%)
Sep 22, 2016	18.33	18.47	18.21	18.38	432,155	+0.18(+0.99%)
Sep 21, 2016	18.10	18.29	17.83	18.20	696,883	+0.13(+0.72%)
Sep 20, 2016	18.28	18.28	17.95	18.07	407,612	-0.18(-0.99%)
Sep 19, 2016	18.12	18.25	17.92	18.25	558,135	+0.12(+0.66%)
Sep 16, 2016	17.86	18.16	17.78	18.13	869,991	+0.32(+1.80%)
Sep 15, 2016	17.60	17.91	17.57	17.81	425,881	+0.17(+0.96%)
Sep 14, 2016	17.66	17.90	17.42	17.64	559,200	-0.07(-0.40%)
Sep 13, 2016	17.68	17.81	17.56	17.71	661,300	+0.04(+0.23%)
Sep 12, 2016	17.53	17.68	17.39	17.67	529,882	+0.08(+0.45%)
Sep 09, 2016	17.77	17.80	17.44	17.59	477,792	-0.31(-1.73%)
Sep 08, 2016	17.81	18.00	17.76	17.90	609,375	+0.02(+0.11%)
Sep 07, 2016	17.54	17.91	17.48	17.88	736,234	+0.54(+3.11%)
Sep 06, 2016	17.54	17.67	17.23	17.34	654,449	-0.14(-0.80%)
Sep 02, 2016	17.44	17.48	17.48	17.48	421,500	+0.13(+0.75%)
Sep 01, 2016	17.43	17.51	17.14	17.35	696,634	-0.13(-0.74%)
Aug 31, 2016	17.49	17.58	17.23	17.48	690,498	-0.07(-0.40%)
Aug 30, 2016	17.60	17.63	17.45	17.55	725,921	-0.05(-0.28%)
Aug 29, 2016	17.67	17.93	17.54	17.60	480,383	-0.11(-0.62%)
Aug 26, 2016	17.94	17.99	17.59	17.71	598,249	-0.15(-0.84%)
Aug 25, 2016	17.94	18.16	17.83	17.86	988,885	-0.10(-0.56%)
Aug 24, 2016	18.62	18.71	17.85	17.96	933,641	-0.66(-3.54%)
Aug 23, 2016	18.52	18.74	18.41	18.62	857,762	+0.12(+0.65%)
Aug 22, 2016	18.71	18.76	17.92	18.50	1,587,112	-0.39(-2.06%)
Aug 19, 2016	18.03	18.98	17.99	18.89	1,458,455	+0.77(+4.25%)
Aug 18, 2016	17.88	18.18	17.15	18.12	1,393,325	+0.99(+5.78%)
Aug 17, 2016	17.01	17.27	16.73	17.13	1,110,721	+0.20(+1.18%)
Aug 16, 2016	16.81	17.13	16.58	16.93	690,259	+0.12(+0.71%)
Aug 15, 2016	15.82	16.90	15.82	16.81	1,253,948	+1.12(+7.14%)
Aug 12, 2016	15.68	15.76	15.60	15.69	398,006	-0.07(-0.44%)
Aug 11, 2016	15.46	15.80	15.46	15.76	987,958	+0.38(+2.47%)
Aug 10, 2016	15.40	15.66	15.28	15.38	490,457	-0.08(-0.52%)
Aug 09, 2016	15.45	15.62	15.40	15.46	585,106	-0.07(-0.45%)
Aug 08, 2016	15.38	15.60	15.26	15.53	605,947	+0.13(+0.84%)
Aug 05, 2016	15.33	15.56	15.33	15.40	580,017	+0.14(+0.92%)
Aug 04, 2016	15.59	15.67	15.11	15.26	476,599	-0.37(-2.37%)
Aug 03, 2016	15.21	15.72	15.20	15.63	989,646	+0.43(+2.83%)
Aug 02, 2016	15.75	15.81	15.04	15.20	990,729	-0.64(-4.04%)
Aug 01, 2016	16.04	16.12	15.78	15.84	408,528	-0.21(-1.31%)
Jul 29, 2016	15.98	16.22	15.90	16.05	662,062	-0.01(-0.06%)
Jul 28, 2016	16.19	16.20	16.04	16.06	442,364	-0.10(-0.62%)
Jul 27, 2016	16.17	16.24	16.04	16.16	338,729	+0.01(+0.06%)
Jul 26, 2016	16.05	16.20	15.93	16.15	352,082	+0.14(+0.87%)
Jul 25, 2016	16.12	16.38	15.97	16.01	490,644	-0.14(-0.87%)
Jul 22, 2016	16.34	16.39	16.12	16.15	300,056	-0.15(-0.92%)
Jul 21, 2016	16.24	16.45	16.20	16.30	325,721	+0.00(+0.00%)
Jul 20, 2016	16.31	16.51	16.24	16.30	387,995	+0.05(+0.31%)
Jul 19, 2016	16.27	16.32	16.13	16.25	358,503	-0.01(-0.06%)
Jul 18, 2016	16.14	16.38	16.14	16.26	272,396	+0.05(+0.31%)
Jul 15, 2016	16.29	16.35	16.12	16.21	299,259	-0.08(-0.49%)
Jul 14, 2016	16.35	16.59	16.26	16.29	417,847	-0.06(-0.37%)
Jul 13, 2016	16.62	16.67	16.32	16.35	495,992	-0.18(-1.09%)
Jul 12, 2016	16.15	16.63	16.14	16.53	802,705	+0.43(+2.67%)
Jul 11, 2016	15.86	16.13	15.75	16.10	1,095,314	+0.36(+2.29%)
Jul 08, 2016	15.42	15.89	15.26	15.74	873,356	+0.48(+3.15%)
Jul 07, 2016	15.08	15.40	14.99	15.26	1,282,705	+0.22(+1.46%)
Jul 06, 2016	15.01	15.10	14.90	15.04	582,450	-0.01(-0.07%)
Jul 05, 2016	15.07	15.25	14.73	15.05	834,784	-0.14(-0.92%)

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.