Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.78	22.11	21.66	22.00	580,116	+0.26(+1.21%)
Sep 29, 2016	22.08	22.08	21.57	21.74	952,619	-0.32(-1.45%)
Sep 28, 2016	22.05	22.10	21.78	22.06	547,898	+0.08(+0.35%)
Sep 27, 2016	21.57	22.02	21.57	21.98	440,983	+0.32(+1.48%)
Sep 26, 2016	21.63	21.72	21.45	21.66	316,608	-0.07(-0.31%)
Sep 23, 2016	21.80	21.87	21.67	21.73	410,408	-0.17(-0.80%)
Sep 22, 2016	21.81	22.02	21.77	21.90	362,039	+0.22(+1.03%)
Sep 21, 2016	21.49	21.69	21.16	21.68	366,619	+0.28(+1.32%)
Sep 20, 2016	21.48	21.73	21.35	21.40	330,296	+0.05(+0.23%)
Sep 19, 2016	21.50	21.73	21.24	21.35	609,387	-0.07(-0.32%)
Sep 16, 2016	21.48	21.59	21.38	21.41	637,506	-0.21(-0.99%)
Sep 15, 2016	21.43	21.77	21.23	21.63	635,888	+0.16(+0.72%)
Sep 14, 2016	21.59	21.72	21.38	21.47	404,777	-0.05(-0.23%)
Sep 13, 2016	21.41	21.68	21.18	21.52	556,787	-0.09(-0.40%)
Sep 12, 2016	21.11	21.90	21.06	21.61	549,026	+0.34(+1.60%)
Sep 09, 2016	21.89	21.89	21.26	21.27	577,134	-0.74(-3.35%)
Sep 08, 2016	21.74	22.17	21.71	22.01	918,956	+0.28(+1.30%)
Sep 07, 2016	21.44	21.78	21.32	21.73	890,529	+0.34(+1.59%)
Sep 06, 2016	21.86	21.86	21.32	21.39	680,297	-0.35(-1.61%)
Sep 02, 2016	21.87	21.74	21.74	21.74	574,449	-0.06(-0.27%)
Sep 01, 2016	21.67	21.95	21.53	21.79	943,557	+0.12(+0.54%)
Aug 31, 2016	21.64	21.73	21.44	21.68	919,108	+0.04(+0.18%)
Aug 30, 2016	21.93	22.07	21.56	21.64	875,811	-0.29(-1.33%)
Aug 29, 2016	21.77	22.05	21.70	21.93	972,245	+0.18(+0.85%)
Aug 26, 2016	21.50	22.07	21.30	21.74	846,955	+0.32(+1.49%)
Aug 25, 2016	21.52	21.72	21.28	21.42	1,200,914	-0.15(-0.67%)
Aug 24, 2016	21.40	21.77	21.40	21.57	1,733,456	+0.13(+0.59%)
Aug 23, 2016	21.38	21.55	21.21	21.44	457,358	+0.14(+0.64%)
Aug 22, 2016	21.35	21.46	21.19	21.31	533,418	-0.05(-0.23%)
Aug 19, 2016	21.23	21.46	21.11	21.36	449,285	+0.08(+0.36%)
Aug 18, 2016	21.03	21.49	20.98	21.28	627,958	+0.22(+1.06%)
Aug 17, 2016	21.30	21.62	20.80	21.06	1,021,631	-0.25(-1.18%)
Aug 16, 2016	21.52	21.97	21.31	21.31	435,482	-0.32(-1.48%)
Aug 15, 2016	21.63	21.88	21.52	21.63	515,471	+0.00(+0.00%)
Aug 12, 2016	21.67	21.78	21.48	21.63	699,704	-0.02(-0.09%)
Aug 11, 2016	21.56	21.76	21.43	21.65	809,007	+0.22(+1.04%)
Aug 10, 2016	21.62	21.68	21.26	21.42	1,012,275	-0.12(-0.54%)
Aug 09, 2016	21.47	21.83	21.47	21.54	951,630	+0.09(+0.41%)
Aug 08, 2016	21.49	21.70	21.39	21.45	1,080,192	-0.04(-0.18%)
Aug 05, 2016	21.17	21.71	20.85	21.49	1,138,589	+0.39(+1.84%)
Aug 04, 2016	20.94	21.44	20.94	21.11	1,680,048	-0.02(-0.09%)
Aug 03, 2016	21.81	22.23	20.73	21.12	5,017,290	-2.84(-11.85%)
Aug 02, 2016	23.97	24.14	23.57	23.96	1,710,711	-0.09(-0.36%)
Aug 01, 2016	24.13	24.20	23.65	24.05	1,086,838	-0.11(-0.44%)
Jul 29, 2016	23.72	24.22	23.57	24.16	757,376	+0.43(+1.80%)
Jul 28, 2016	23.60	23.78	23.53	23.73	532,006	+0.07(+0.29%)
Jul 27, 2016	23.62	23.76	23.50	23.66	755,603	+0.03(+0.12%)
Jul 26, 2016	23.09	23.77	22.75	23.64	959,060	+0.47(+2.01%)
Jul 25, 2016	23.33	23.47	23.01	23.17	994,904	-0.16(-0.71%)
Jul 22, 2016	23.54	23.77	22.81	23.33	895,549	-0.37(-1.55%)
Jul 21, 2016	23.90	24.07	23.48	23.70	612,753	-0.17(-0.73%)
Jul 20, 2016	23.67	24.25	23.67	23.88	643,919	+0.22(+0.94%)
Jul 19, 2016	23.72	23.86	23.43	23.65	884,878	-0.19(-0.81%)
Jul 18, 2016	23.93	24.28	23.51	23.85	496,246	-0.10(-0.40%)
Jul 15, 2016	23.98	24.11	23.86	23.95	527,999	-0.06(-0.24%)
Jul 14, 2016	24.50	24.59	23.98	24.00	1,011,878	-0.25(-1.04%)
Jul 13, 2016	24.11	24.52	24.02	24.26	1,623,292	+0.16(+0.64%)
Jul 12, 2016	23.70	24.23	23.67	24.10	1,854,193	+0.49(+2.09%)
Jul 11, 2016	23.09	23.75	23.09	23.61	1,973,581	+0.65(+2.83%)
Jul 08, 2016	22.83	23.08	22.72	22.96	1,019,903	+0.23(+1.02%)
Jul 07, 2016	22.38	22.85	22.37	22.72	1,594,019	+1.06(+4.88%)
Jul 05, 2016	21.98	21.98	21.49	21.67	1,659,849	-0.49(-2.23%)

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.