Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.95	18.14	17.73	18.14	21,469	+0.43(+2.40%)
Sep 29, 2016	18.11	18.11	17.72	17.72	9,984	-0.28(-1.56%)
Sep 28, 2016	17.71	18.17	17.70	18.00	10,560	+0.22(+1.22%)
Sep 27, 2016	17.76	18.19	17.70	17.78	6,011	-0.21(-1.15%)
Sep 26, 2016	18.15	18.19	17.76	17.99	5,415	-0.20(-1.09%)
Sep 23, 2016	17.93	18.19	17.93	18.19	4,323	+0.43(+2.41%)
Sep 22, 2016	17.62	17.89	17.62	17.76	10,006	+0.08(+0.45%)
Sep 21, 2016	17.78	17.79	17.55	17.68	5,488	-0.02(-0.11%)
Sep 20, 2016	17.94	17.94	17.57	17.70	4,274	-0.28(-1.56%)
Sep 19, 2016	17.62	17.98	17.54	17.98	5,366	+0.31(+1.75%)
Sep 16, 2016	17.69	17.99	17.61	17.67	2,287	-0.02(-0.11%)
Sep 15, 2016	17.64	17.85	17.41	17.69	17,620	+0.05(+0.28%)
Sep 14, 2016	17.60	17.78	17.60	17.64	2,060	+0.05(+0.28%)
Sep 13, 2016	18.02	18.02	17.40	17.59	11,508	-0.36(-2.01%)
Sep 12, 2016	18.01	18.01	17.77	17.95	7,146	+0.10(+0.56%)
Sep 09, 2016	18.02	18.03	17.85	17.85	10,524	-0.18(-1.00%)
Sep 08, 2016	18.00	18.13	18.00	18.03	1,908	-0.05(-0.27%)
Sep 07, 2016	18.15	18.19	18.01	18.08	8,562	+0.05(+0.28%)
Sep 06, 2016	18.00	18.18	18.00	18.03	4,304	+0.03(+0.17%)
Sep 02, 2016	18.04	18.00	18.00	18.00	2,800	+0.02(+0.14%)
Sep 01, 2016	18.07	18.07	17.83	17.98	13,640	+0.01(+0.08%)
Aug 31, 2016	17.91	18.07	17.91	17.96	4,064	-0.06(-0.33%)
Aug 30, 2016	18.07	18.07	17.91	18.02	3,065	-0.18(-0.99%)
Aug 29, 2016	17.93	18.23	17.93	18.20	9,682	+0.04(+0.22%)
Aug 26, 2016	17.96	18.24	17.81	18.16	6,267	+0.13(+0.72%)
Aug 25, 2016	18.16	18.24	17.88	18.03	6,441	-0.16(-0.88%)
Aug 24, 2016	17.95	18.25	17.95	18.19	16,165	+0.24(+1.34%)
Aug 23, 2016	17.95	18.19	17.93	17.95	10,888	-0.02(-0.11%)
Aug 22, 2016	17.83	18.19	17.82	17.97	14,037	-0.04(-0.22%)
Aug 19, 2016	18.15	18.18	18.01	18.01	2,289	-0.10(-0.55%)
Aug 18, 2016	18.33	18.47	18.05	18.11	12,062	+0.02(+0.11%)
Aug 17, 2016	18.25	18.25	18.01	18.09	5,244	-0.16(-0.88%)
Aug 16, 2016	18.00	18.79	18.00	18.25	10,957	+0.15(+0.83%)
Aug 15, 2016	18.14	18.20	17.81	18.10	32,908	-0.06(-0.31%)
Aug 12, 2016	18.39	18.45	18.07	18.16	5,575	-0.66(-3.53%)
Aug 11, 2016	18.39	18.89	18.39	18.82	10,877	+0.43(+2.34%)
Aug 10, 2016	18.74	18.84	18.31	18.39	15,702	+0.22(+1.21%)
Aug 09, 2016	18.13	18.70	18.01	18.17	12,023	-0.44(-2.37%)
Aug 08, 2016	18.75	18.75	18.06	18.61	9,685	+0.02(+0.12%)
Aug 05, 2016	18.49	18.90	18.23	18.59	15,160	+0.40(+2.21%)
Aug 04, 2016	18.49	18.49	18.09	18.19	13,757	-0.22(-1.22%)
Aug 03, 2016	18.00	18.49	17.77	18.41	11,561	+0.41(+2.26%)
Aug 02, 2016	18.05	18.47	17.90	18.00	10,479	-0.32(-1.76%)
Aug 01, 2016	18.00	18.49	17.88	18.33	7,400	-0.06(-0.31%)
Jul 29, 2016	18.00	18.48	17.40	18.39	11,433	+0.27(+1.46%)
Jul 28, 2016	18.02	18.26	18.02	18.12	3,395	+0.00(+0.00%)
Jul 27, 2016	18.16	18.16	18.03	18.12	5,087	+0.12(+0.67%)
Jul 26, 2016	18.03	18.16	18.00	18.00	6,128	-0.08(-0.45%)
Jul 25, 2016	18.08	18.09	18.03	18.08	8,581	-0.01(-0.05%)
Jul 22, 2016	18.12	18.14	18.02	18.09	7,306	+0.02(+0.10%)
Jul 21, 2016	18.04	18.18	18.01	18.07	10,263	-0.01(-0.04%)
Jul 20, 2016	18.12	18.22	18.04	18.08	14,281	-0.11(-0.62%)
Jul 19, 2016	18.02	18.25	18.00	18.19	7,161	+0.19(+1.07%)
Jul 18, 2016	18.36	18.50	18.00	18.00	22,473	-0.16(-0.86%)
Jul 15, 2016	18.61	18.61	18.07	18.16	7,119	-0.09(-0.51%)
Jul 14, 2016	18.11	18.34	18.11	18.25	4,210	+0.10(+0.54%)
Jul 13, 2016	18.09	18.34	18.07	18.15	12,680	+0.07(+0.40%)
Jul 12, 2016	18.16	18.50	18.08	18.08	19,353	+0.02(+0.11%)
Jul 11, 2016	18.33	18.33	18.06	18.06	8,934	-0.06(-0.33%)
Jul 08, 2016	18.32	18.75	18.06	18.12	11,862	-0.22(-1.18%)
Jul 07, 2016	18.70	18.70	18.02	18.34	9,052	-0.21(-1.15%)
Jul 06, 2016	18.25	18.55	17.49	18.55	15,331	+0.30(+1.64%)
Jul 05, 2016	18.50	19.18	17.92	18.25	41,861	+0.03(+0.16%)

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.