Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.56	21.91	21.38	21.78	1,011,218	+0.38(+1.77%)
Sep 29, 2016	21.10	21.74	21.10	21.40	1,031,920	+0.21(+1.01%)
Sep 28, 2016	20.24	21.23	20.01	21.18	1,183,926	+1.03(+5.11%)
Sep 27, 2016	20.47	20.53	19.97	20.15	784,950	-0.60(-2.90%)
Sep 26, 2016	20.80	21.10	20.71	20.76	396,263	+0.02(+0.08%)
Sep 23, 2016	21.23	21.41	20.57	20.74	1,249,803	-0.58(-2.71%)
Sep 22, 2016	21.36	21.61	21.17	21.32	600,162	+0.14(+0.66%)
Sep 21, 2016	20.76	21.20	20.72	21.18	896,200	+0.67(+3.26%)
Sep 20, 2016	20.59	20.86	20.44	20.51	792,525	-0.15(-0.72%)
Sep 19, 2016	20.94	20.97	20.62	20.66	765,342	-0.04(-0.20%)
Sep 16, 2016	20.61	20.72	20.43	20.70	915,857	-0.15(-0.71%)
Sep 15, 2016	20.66	21.02	20.62	20.85	688,829	+0.24(+1.16%)
Sep 14, 2016	20.99	21.31	20.55	20.61	1,191,901	-0.39(-1.84%)
Sep 13, 2016	21.59	21.59	20.90	20.99	1,180,157	-0.92(-4.21%)
Sep 12, 2016	21.59	21.99	21.41	21.92	1,178,199	+0.12(+0.57%)
Sep 09, 2016	22.19	22.30	21.77	21.79	629,773	-0.66(-2.93%)
Sep 08, 2016	22.17	22.53	22.01	22.45	1,028,857	+0.52(+2.37%)
Sep 07, 2016	21.86	22.11	21.80	21.93	486,582	+0.13(+0.60%)
Sep 06, 2016	21.57	21.81	21.46	21.80	640,167	+0.33(+1.53%)
Sep 02, 2016	21.35	21.47	21.47	21.47	553,187	+0.39(+1.84%)
Sep 01, 2016	20.89	21.16	20.80	21.08	675,279	+0.04(+0.20%)
Aug 31, 2016	21.38	21.45	20.92	21.04	856,777	-0.46(-2.15%)
Aug 30, 2016	21.69	21.92	21.40	21.50	942,066	-0.11(-0.50%)
Aug 29, 2016	21.32	21.62	21.30	21.61	451,349	+0.16(+0.77%)
Aug 26, 2016	21.54	21.81	21.30	21.45	1,329,463	+0.02(+0.12%)
Aug 25, 2016	21.42	21.56	21.27	21.42	525,476	-0.02(-0.08%)
Aug 24, 2016	21.62	21.75	21.39	21.44	840,035	-0.24(-1.10%)
Aug 23, 2016	21.27	21.80	21.27	21.68	605,327	+0.33(+1.54%)
Aug 22, 2016	21.32	21.45	21.12	21.35	864,537	-0.25(-1.14%)
Aug 19, 2016	21.52	21.75	21.44	21.59	682,758	-0.13(-0.61%)
Aug 18, 2016	21.23	21.75	21.22	21.73	691,452	+0.63(+2.97%)
Aug 17, 2016	21.05	21.14	20.83	21.10	1,113,074	-0.04(-0.19%)
Aug 16, 2016	21.13	21.24	20.84	21.14	751,501	-0.02(-0.12%)
Aug 15, 2016	21.06	21.28	21.03	21.17	620,685	+0.25(+1.18%)
Aug 12, 2016	20.90	21.06	20.79	20.92	646,137	+0.18(+0.87%)
Aug 11, 2016	20.39	20.89	20.26	20.74	1,041,321	+0.51(+2.52%)
Aug 10, 2016	20.40	20.63	20.17	20.23	965,620	-0.17(-0.85%)
Aug 09, 2016	20.63	20.64	20.27	20.40	918,487	-0.13(-0.64%)
Aug 08, 2016	20.33	20.90	20.32	20.53	797,610	+0.33(+1.63%)
Aug 05, 2016	20.17	20.27	19.86	20.20	779,134	+0.11(+0.53%)
Aug 04, 2016	19.86	20.47	19.86	20.10	990,188	-0.02(-0.12%)
Aug 03, 2016	19.45	20.12	19.32	20.12	1,989,882	+0.68(+3.52%)
Aug 02, 2016	19.45	19.59	19.00	19.44	1,111,417	+0.21(+1.07%)
Aug 01, 2016	19.91	19.95	19.16	19.23	1,254,729	-0.87(-4.34%)
Jul 29, 2016	19.40	20.13	19.40	20.10	1,012,223	+0.48(+2.43%)
Jul 28, 2016	19.53	19.78	19.48	19.63	1,048,327	+0.08(+0.42%)
Jul 27, 2016	19.93	20.24	19.40	19.54	1,396,677	-0.38(-1.90%)
Jul 26, 2016	19.57	19.93	19.53	19.92	1,211,027	+0.26(+1.30%)
Jul 25, 2016	20.00	20.05	19.55	19.67	2,238,910	-0.52(-2.57%)
Jul 22, 2016	20.17	20.33	20.03	20.19	1,167,924	+0.07(+0.37%)
Jul 21, 2016	20.29	20.75	20.06	20.11	840,436	-0.21(-1.01%)
Jul 20, 2016	20.10	20.45	19.81	20.32	1,240,595	+0.03(+0.16%)
Jul 19, 2016	20.46	20.46	20.18	20.29	810,837	-0.19(-0.93%)
Jul 18, 2016	20.34	20.50	20.14	20.47	1,038,655	+0.05(+0.24%)
Jul 15, 2016	20.58	20.66	20.33	20.43	705,141	-0.02(-0.08%)
Jul 14, 2016	20.80	20.80	20.39	20.44	593,459	-0.02(-0.12%)
Jul 13, 2016	20.76	20.92	20.19	20.47	1,806,151	-0.35(-1.70%)
Jul 12, 2016	20.42	21.04	20.36	20.82	1,500,093	+0.79(+3.95%)
Jul 11, 2016	20.19	20.34	20.00	20.03	718,537	-0.02(-0.12%)
Jul 08, 2016	20.03	20.18	19.74	20.05	1,267,963	+0.31(+1.58%)
Jul 07, 2016	20.21	20.44	19.57	19.74	1,927,200	-0.24(-1.20%)
Jul 06, 2016	19.48	19.98	19.40	19.98	1,283,885	+0.28(+1.42%)
Jul 05, 2016	19.98	19.98	19.37	19.70	2,020,455	-0.65(-3.20%)

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.