Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.02	16.29	15.76	16.25	1,906,216	+0.18(+1.14%)
Oct 29, 2015	16.49	16.52	15.98	16.07	2,688,548	-0.64(-3.83%)
Oct 28, 2015	16.63	16.87	16.44	16.71	950,240	+0.09(+0.54%)
Oct 27, 2015	16.64	16.67	16.52	16.62	741,946	-0.07(-0.40%)
Oct 26, 2015	16.85	16.89	16.64	16.69	641,329	-0.12(-0.73%)
Oct 23, 2015	16.83	16.93	16.68	16.81	818,479	+0.04(+0.27%)
Oct 22, 2015	16.78	17.01	16.63	16.77	1,109,291	+0.05(+0.30%)
Oct 21, 2015	16.99	17.12	16.65	16.72	1,198,053	-0.25(-1.45%)
Oct 20, 2015	16.76	17.03	16.63	16.96	1,284,903	+0.21(+1.26%)
Oct 19, 2015	16.79	16.87	16.65	16.75	1,104,260	-0.14(-0.86%)
Oct 16, 2015	17.24	17.28	16.77	16.89	1,850,517	-0.35(-2.04%)
Oct 15, 2015	16.99	17.27	16.82	17.25	784,179	+0.32(+1.91%)
Oct 14, 2015	17.04	17.09	16.86	16.92	518,348	-0.11(-0.62%)
Oct 13, 2015	17.11	17.16	16.93	17.03	617,511	-0.20(-1.16%)
Oct 12, 2015	17.27	17.36	17.07	17.23	658,228	-0.03(-0.19%)
Oct 09, 2015	17.22	17.27	16.99	17.26	542,329	+0.11(+0.62%)
Oct 08, 2015	16.83	17.25	16.75	17.16	833,643	+0.27(+1.58%)
Oct 07, 2015	16.99	17.11	16.59	16.89	1,389,154	-0.08(-0.49%)
Oct 06, 2015	17.21	17.21	16.46	16.97	1,462,438	-0.19(-1.10%)
Oct 05, 2015	16.86	17.23	16.77	17.16	1,632,380	+0.40(+2.36%)
Oct 02, 2015	16.61	16.79	16.51	16.77	699,892	+0.10(+0.60%)
Oct 01, 2015	16.56	16.67	16.39	16.67	1,108,194	+0.12(+0.71%)
Sep 30, 2015	16.11	16.62	16.06	16.55	1,307,380	+0.57(+3.56%)
Sep 29, 2015	16.28	16.28	15.88	15.98	1,998,557	-0.27(-1.65%)
Sep 28, 2015	16.93	16.93	16.23	16.25	1,071,017	-0.72(-4.24%)
Sep 25, 2015	16.93	17.04	16.73	16.97	710,615	+0.21(+1.23%)
Sep 24, 2015	16.68	16.80	16.53	16.76	1,223,396	+0.02(+0.13%)
Sep 23, 2015	16.93	17.06	16.69	16.74	673,682	-0.15(-0.89%)
Sep 22, 2015	17.30	17.36	16.82	16.89	1,857,224	-0.55(-3.13%)
Sep 21, 2015	17.53	17.58	17.37	17.43	814,506	-0.08(-0.45%)
Sep 18, 2015	17.38	17.54	17.28	17.51	2,419,108	+0.06(+0.32%)
Sep 17, 2015	17.38	17.66	17.30	17.46	1,190,806	+0.07(+0.38%)
Sep 16, 2015	17.22	17.52	17.08	17.39	1,454,858	+0.16(+0.91%)
Sep 15, 2015	16.93	17.28	16.79	17.23	1,142,057	+0.32(+1.91%)
Sep 14, 2015	16.79	16.92	16.67	16.91	708,390	+0.19(+1.13%)
Sep 11, 2015	16.49	16.73	16.49	16.72	860,501	+0.20(+1.18%)
Sep 10, 2015	16.60	16.70	16.45	16.53	891,684	-0.07(-0.42%)
Sep 09, 2015	16.96	16.96	16.58	16.60	906,817	-0.27(-1.59%)
Sep 08, 2015	16.86	16.92	16.64	16.86	873,258	+0.11(+0.69%)
Sep 04, 2015	16.95	16.75	16.75	16.75	1,059,796	-0.19(-1.13%)
Sep 03, 2015	16.81	16.99	16.78	16.94	752,833	+0.08(+0.45%)
Sep 02, 2015	16.80	16.96	16.71	16.86	1,042,146	+0.16(+0.95%)
Sep 01, 2015	16.79	17.01	16.54	16.71	1,757,752	-0.22(-1.33%)
Aug 31, 2015	17.22	17.30	16.91	16.93	995,028	-0.35(-2.03%)
Aug 28, 2015	17.15	17.33	17.10	17.28	1,030,957	+0.10(+0.57%)
Aug 27, 2015	17.24	17.32	16.92	17.18	1,536,842	+0.01(+0.03%)
Aug 26, 2015	17.02	17.19	16.83	17.18	1,936,746	+0.28(+1.68%)
Aug 25, 2015	17.11	17.23	16.73	16.89	1,787,894	+0.11(+0.65%)
Aug 24, 2015	16.86	17.13	16.39	16.78	2,562,684	-0.53(-3.04%)
Aug 21, 2015	17.52	17.67	17.31	17.31	1,840,451	-0.46(-2.59%)
Aug 20, 2015	18.13	18.14	17.76	17.77	1,285,338	-0.46(-2.52%)
Aug 19, 2015	18.40	18.40	18.16	18.23	1,419,131	-0.13(-0.72%)
Aug 18, 2015	18.29	18.48	18.28	18.36	865,081	+0.01(+0.06%)
Aug 17, 2015	18.10	18.37	18.01	18.35	985,033	+0.19(+1.05%)
Aug 14, 2015	18.05	18.23	17.89	18.16	714,617	+0.11(+0.64%)
Aug 13, 2015	18.12	18.12	17.80	18.04	704,047	-0.03(-0.15%)
Aug 12, 2015	18.02	18.16	17.79	18.07	888,693	-0.07(-0.39%)
Aug 11, 2015	17.92	18.19	17.76	18.14	2,434,280	+0.22(+1.25%)
Aug 10, 2015	18.04	18.17	17.85	17.91	809,093	-0.11(-0.64%)
Aug 07, 2015	17.99	18.18	17.89	18.03	718,092	-0.07(-0.36%)
Aug 06, 2015	18.22	18.22	17.84	18.10	1,070,549	-0.05(-0.27%)
Aug 05, 2015	18.24	18.29	18.10	18.14	994,942	-0.02(-0.09%)
Aug 04, 2015	18.20	18.30	18.05	18.16	1,001,479	+0.01(+0.03%)

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.