Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	20.37	20.75	20.24	20.64	74,680	+0.32(+1.56%)
Sep 29, 2016	20.24	20.45	19.97	20.33	60,855	+0.03(+0.14%)
Sep 28, 2016	19.93	20.40	19.86	20.30	86,817	+0.31(+1.54%)
Sep 27, 2016	19.78	20.05	19.78	19.99	41,694	+0.12(+0.63%)
Sep 26, 2016	19.84	20.12	19.82	19.86	50,078	-0.16(-0.81%)
Sep 23, 2016	20.16	20.28	19.95	20.03	43,269	-0.10(-0.48%)
Sep 22, 2016	19.00	20.19	18.81	20.12	189,972	+1.13(+5.96%)
Sep 21, 2016	19.00	19.11	18.67	18.99	56,114	+0.17(+0.92%)
Sep 20, 2016	19.39	19.39	18.73	18.82	91,547	-0.35(-1.80%)
Sep 19, 2016	19.25	19.54	18.97	19.16	99,379	-0.03(-0.15%)
Sep 16, 2016	19.61	19.61	19.15	19.19	106,696	-0.45(-2.30%)
Sep 15, 2016	19.29	19.64	19.29	19.64	119,179	+0.26(+1.34%)
Sep 14, 2016	18.81	19.49	18.75	19.39	160,559	+0.59(+3.11%)
Sep 13, 2016	18.91	19.13	18.65	18.80	52,364	-0.33(-1.71%)
Sep 12, 2016	18.49	19.20	18.49	19.13	78,704	+0.50(+2.68%)
Sep 09, 2016	19.48	19.48	18.62	18.63	89,515	-0.93(-4.76%)
Sep 08, 2016	19.75	19.84	19.50	19.56	72,094	-0.32(-1.59%)
Sep 07, 2016	19.25	19.93	19.19	19.87	326,030	+0.57(+2.93%)
Sep 06, 2016	19.47	19.58	19.17	19.31	48,928	-0.14(-0.74%)
Sep 02, 2016	19.18	19.45	19.45	19.45	82,008	+0.36(+1.86%)
Sep 01, 2016	19.16	19.17	18.95	19.10	53,817	+0.20(+1.07%)
Aug 31, 2016	19.10	19.20	18.60	18.90	55,626	-0.19(-1.01%)
Aug 30, 2016	19.16	19.24	18.92	19.09	64,453	-0.02(-0.10%)
Aug 29, 2016	19.20	19.34	18.97	19.11	24,987	-0.04(-0.20%)
Aug 26, 2016	19.39	19.49	19.02	19.15	207,969	-0.24(-1.24%)
Aug 25, 2016	19.30	19.48	18.86	19.39	84,834	+0.12(+0.60%)
Aug 24, 2016	18.98	19.32	18.94	19.27	49,189	+0.23(+1.21%)
Aug 23, 2016	18.67	19.19	18.60	19.04	37,249	+0.40(+2.16%)
Aug 22, 2016	18.67	18.76	18.47	18.64	23,995	-0.16(-0.87%)
Aug 19, 2016	18.50	18.86	18.36	18.80	95,899	+0.24(+1.29%)
Aug 18, 2016	18.40	18.57	18.15	18.56	52,038	+0.14(+0.78%)
Aug 17, 2016	18.88	18.88	18.32	18.42	64,552	-0.49(-2.59%)
Aug 16, 2016	18.78	19.17	18.78	18.91	38,693	+0.00(+0.00%)
Aug 15, 2016	18.80	18.97	18.66	18.91	33,795	+0.17(+0.92%)
Aug 12, 2016	18.71	18.76	18.29	18.73	48,839	-0.04(-0.20%)
Aug 11, 2016	18.49	18.90	18.45	18.77	50,720	+0.27(+1.45%)
Aug 10, 2016	18.63	18.63	18.27	18.50	46,199	-0.15(-0.82%)
Aug 09, 2016	19.15	19.32	18.59	18.66	221,058	-0.43(-2.26%)
Aug 08, 2016	19.61	19.61	19.06	19.09	65,963	-0.37(-1.92%)
Aug 05, 2016	19.65	19.85	19.39	19.46	147,314	-0.19(-0.98%)
Aug 04, 2016	19.32	19.72	19.00	19.65	191,178	+0.47(+2.45%)
Aug 03, 2016	17.77	19.51	17.73	19.18	270,387	+2.23(+13.13%)
Aug 02, 2016	17.05	17.11	16.78	16.96	57,151	-0.07(-0.39%)
Aug 01, 2016	17.11	17.25	16.79	17.02	66,477	+0.04(+0.23%)
Jul 29, 2016	17.65	17.65	16.98	16.99	37,612	-0.60(-3.44%)
Jul 28, 2016	17.75	17.82	17.58	17.59	28,374	-0.13(-0.76%)
Jul 27, 2016	17.63	17.97	17.63	17.72	46,923	+0.07(+0.38%)
Jul 26, 2016	17.73	17.75	17.29	17.66	110,920	+0.01(+0.05%)
Jul 25, 2016	17.42	17.72	17.42	17.65	37,610	+0.18(+1.04%)
Jul 22, 2016	17.45	17.53	17.29	17.47	22,759	+0.04(+0.22%)
Jul 21, 2016	17.31	17.46	17.10	17.43	63,247	+0.18(+1.06%)
Jul 20, 2016	17.22	17.31	17.06	17.24	37,561	+0.05(+0.28%)
Jul 19, 2016	17.27	17.47	17.13	17.20	47,721	-0.15(-0.88%)
Jul 18, 2016	17.29	17.39	17.15	17.35	27,951	+0.08(+0.44%)
Jul 15, 2016	17.41	17.41	17.02	17.27	50,164	+0.01(+0.06%)
Jul 14, 2016	17.41	17.46	17.26	17.26	28,416	-0.07(-0.39%)
Jul 13, 2016	17.46	17.58	17.27	17.33	40,818	-0.06(-0.33%)
Jul 12, 2016	17.44	17.64	17.31	17.39	86,113	+0.06(+0.33%)
Jul 11, 2016	17.46	17.59	17.22	17.33	128,310	-0.13(-0.77%)
Jul 08, 2016	16.74	17.53	16.68	17.47	177,586	+0.79(+4.72%)
Jul 07, 2016	16.54	16.71	16.46	16.68	60,539	+0.22(+1.34%)
Jul 06, 2016	16.48	16.64	16.13	16.46	244,212	-0.03(-0.17%)
Jul 05, 2016	16.77	16.77	16.40	16.49	35,934	-0.29(-1.72%)

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.