Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.81	18.83	18.66	18.67	1,474,408	-0.04(-0.21%)
Oct 28, 2016	18.77	18.89	18.53	18.71	1,646,787	+0.00(+0.00%)
Oct 27, 2016	18.92	18.92	18.68	18.71	1,427,610	-0.09(-0.48%)
Oct 26, 2016	18.58	18.90	18.45	18.80	2,169,693	+0.14(+0.75%)
Oct 25, 2016	18.82	18.87	18.64	18.66	1,260,298	-0.17(-0.90%)
Oct 24, 2016	18.89	18.92	18.67	18.83	1,425,346	+0.07(+0.37%)
Oct 21, 2016	18.63	18.82	18.61	18.76	1,115,498	-0.04(-0.21%)
Oct 20, 2016	18.75	18.97	18.74	18.80	1,743,934	+0.00(+0.00%)
Oct 19, 2016	19.01	19.03	18.78	18.80	1,708,126	-0.16(-0.84%)
Oct 18, 2016	18.89	19.00	18.74	18.96	1,526,237	+0.33(+1.77%)
Oct 17, 2016	19.01	19.01	18.62	18.63	1,660,654	-0.34(-1.79%)
Oct 14, 2016	19.08	19.14	18.86	18.97	1,798,197	+0.07(+0.37%)
Oct 13, 2016	19.18	19.18	18.80	18.90	1,942,971	-0.50(-2.58%)
Oct 12, 2016	19.30	19.46	19.17	19.40	2,627,596	+0.13(+0.67%)
Oct 11, 2016	19.45	19.54	19.22	19.27	2,501,890	-0.24(-1.23%)
Oct 10, 2016	19.67	19.70	19.48	19.51	1,765,790	-0.04(-0.20%)
Oct 07, 2016	19.60	19.74	19.45	19.55	4,069,175	+0.00(+0.00%)
Oct 06, 2016	19.35	19.56	19.21	19.55	2,710,582	+0.25(+1.30%)
Oct 05, 2016	19.00	19.40	18.94	19.30	2,427,030	+0.44(+2.33%)
Oct 04, 2016	18.97	19.04	18.82	18.86	1,425,406	-0.08(-0.42%)
Oct 03, 2016	18.98	19.09	18.88	18.94	1,069,994	-0.10(-0.53%)
Sep 30, 2016	18.90	19.20	18.84	19.04	3,044,609	+0.30(+1.60%)
Sep 29, 2016	18.85	18.95	18.38	18.74	2,402,506	-0.12(-0.64%)
Sep 28, 2016	18.80	18.92	18.61	18.86	1,301,745	+0.10(+0.53%)
Sep 27, 2016	18.58	18.81	18.47	18.76	1,139,523	+0.15(+0.81%)
Sep 26, 2016	18.68	18.79	18.54	18.61	1,478,467	-0.23(-1.22%)
Sep 23, 2016	19.02	19.12	18.83	18.84	1,382,453	-0.23(-1.21%)
Sep 22, 2016	19.24	19.28	19.00	19.07	1,161,529	-0.08(-0.42%)
Sep 21, 2016	19.04	19.31	18.97	19.15	1,848,399	+0.23(+1.22%)
Sep 20, 2016	19.07	19.13	18.91	18.92	1,431,980	-0.04(-0.21%)
Sep 19, 2016	19.06	19.28	18.94	18.96	940,756	-0.01(-0.05%)
Sep 16, 2016	18.93	19.04	18.80	18.97	2,591,910	-0.11(-0.58%)
Sep 15, 2016	18.77	19.15	18.76	19.08	1,053,694	+0.23(+1.22%)
Sep 14, 2016	18.96	19.08	18.75	18.85	1,110,501	-0.16(-0.84%)
Sep 13, 2016	19.13	19.13	18.51	19.01	1,642,276	-0.37(-1.91%)
Sep 12, 2016	18.83	19.45	18.63	19.38	2,011,111	+0.40(+2.11%)
Sep 09, 2016	19.32	19.41	18.97	18.98	1,590,010	-0.49(-2.52%)
Sep 08, 2016	19.20	19.49	19.10	19.47	1,721,875	+0.27(+1.41%)
Sep 07, 2016	18.77	19.21	18.73	19.20	1,240,680	+0.36(+1.91%)
Sep 06, 2016	19.02	19.07	18.77	18.84	1,513,717	-0.19(-1.00%)
Sep 02, 2016	19.01	19.03	19.03	19.03	1,003,300	+0.14(+0.74%)
Sep 01, 2016	19.20	19.22	18.77	18.89	1,369,308	-0.26(-1.36%)
Aug 31, 2016	19.03	19.25	18.98	19.15	2,055,002	+0.06(+0.31%)
Aug 30, 2016	19.04	19.18	18.92	19.09	1,369,927	+0.05(+0.26%)
Aug 29, 2016	18.85	19.14	18.85	19.04	1,311,013	+0.22(+1.17%)
Aug 26, 2016	18.92	19.04	18.70	18.82	1,048,486	-0.01(-0.05%)
Aug 25, 2016	18.52	18.90	18.52	18.83	899,664	+0.26(+1.40%)
Aug 24, 2016	18.68	18.98	18.53	18.57	1,465,609	-0.11(-0.59%)
Aug 23, 2016	18.76	18.84	18.62	18.68	1,068,098	+0.04(+0.21%)
Aug 22, 2016	18.66	18.72	18.56	18.64	979,920	-0.06(-0.32%)
Aug 19, 2016	18.76	18.76	18.61	18.70	1,043,654	-0.16(-0.85%)
Aug 18, 2016	18.86	19.00	18.77	18.86	1,111,092	+0.03(+0.16%)
Aug 17, 2016	18.82	18.87	18.66	18.83	852,402	+0.01(+0.05%)
Aug 16, 2016	18.88	18.99	18.70	18.82	1,066,702	-0.10(-0.53%)
Aug 15, 2016	18.76	19.07	18.70	18.92	1,391,507	+0.26(+1.39%)
Aug 12, 2016	18.70	18.70	18.47	18.66	1,106,432	-0.12(-0.64%)
Aug 11, 2016	18.88	18.93	18.77	18.78	1,150,547	-0.05(-0.27%)
Aug 10, 2016	18.82	19.02	18.74	18.83	1,629,966	+0.03(+0.16%)
Aug 09, 2016	18.83	19.10	18.76	18.80	1,607,978	-0.01(-0.05%)
Aug 08, 2016	18.89	19.14	18.77	18.81	2,284,183	-0.05(-0.27%)
Aug 05, 2016	18.90	19.05	18.81	18.86	2,482,177	+0.21(+1.13%)
Aug 04, 2016	17.90	18.88	17.90	18.65	1,850,281	+0.65(+3.61%)
Aug 03, 2016	17.47	18.01	17.47	18.00	1,471,618	+0.20(+1.12%)
Aug 02, 2016	17.99	18.08	17.58	17.80	1,880,862	-0.28(-1.55%)

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.