Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.01	20.33	19.53	19.62	80,482	-0.37(-1.85%)
Oct 28, 2016	19.60	20.35	19.60	19.99	134,413	+0.71(+3.70%)
Oct 27, 2016	19.47	19.49	19.13	19.27	56,995	-0.18(-0.95%)
Oct 26, 2016	19.04	19.53	19.04	19.46	72,726	+0.25(+1.28%)
Oct 25, 2016	19.36	19.55	19.04	19.21	37,585	-0.26(-1.31%)
Oct 24, 2016	19.47	19.64	19.19	19.47	66,727	+0.06(+0.32%)
Oct 21, 2016	19.36	19.59	19.36	19.41	31,432	-0.09(-0.45%)
Oct 20, 2016	19.54	19.72	19.42	19.49	46,626	-0.11(-0.58%)
Oct 19, 2016	19.20	19.76	19.10	19.61	107,252	+0.46(+2.39%)
Oct 18, 2016	19.38	19.48	19.08	19.15	52,124	-0.05(-0.28%)
Oct 17, 2016	18.67	19.38	18.58	19.20	63,660	+0.46(+2.44%)
Oct 14, 2016	18.81	18.88	18.38	18.74	60,549	+0.07(+0.38%)
Oct 13, 2016	18.79	18.83	18.45	18.67	57,884	-0.23(-1.21%)
Oct 12, 2016	18.87	19.06	18.73	18.90	45,575	+0.08(+0.42%)
Oct 11, 2016	19.11	19.11	18.68	18.82	52,736	-0.43(-2.24%)
Oct 10, 2016	18.89	19.29	18.67	19.26	40,371	+0.40(+2.10%)
Oct 07, 2016	19.31	19.38	18.81	18.86	43,929	-0.47(-2.42%)
Oct 06, 2016	19.46	19.53	18.89	19.33	60,723	-0.04(-0.23%)
Oct 05, 2016	19.18	19.53	19.18	19.37	48,490	+0.20(+1.06%)
Oct 04, 2016	19.33	19.69	19.07	19.17	74,754	-0.14(-0.73%)
Oct 03, 2016	18.97	19.32	18.76	19.31	72,296	+0.24(+1.25%)
Sep 30, 2016	18.83	19.27	18.56	19.07	91,372	+0.38(+2.03%)
Sep 29, 2016	19.07	19.09	18.57	18.69	45,274	-0.45(-2.35%)
Sep 28, 2016	19.11	19.31	18.88	19.14	52,375	+0.06(+0.32%)
Sep 27, 2016	19.10	19.25	18.78	19.08	55,826	-0.03(-0.14%)
Sep 26, 2016	19.49	19.49	19.02	19.11	53,584	-0.46(-2.34%)
Sep 23, 2016	19.37	19.77	19.10	19.56	74,071	+0.11(+0.54%)
Sep 22, 2016	19.36	19.55	19.15	19.46	81,984	+0.12(+0.64%)
Sep 21, 2016	19.33	19.44	18.96	19.33	52,877	+0.13(+0.69%)
Sep 20, 2016	18.86	19.30	18.73	19.20	68,066	+0.42(+2.25%)
Sep 19, 2016	18.62	19.04	18.45	18.78	60,312	+0.14(+0.76%)
Sep 16, 2016	18.60	18.71	18.39	18.64	91,653	-0.04(-0.19%)
Sep 15, 2016	18.37	18.70	18.28	18.67	43,258	+0.33(+1.83%)
Sep 14, 2016	18.45	18.49	18.10	18.34	62,923	-0.13(-0.72%)
Sep 13, 2016	18.48	18.84	18.37	18.47	96,687	-0.18(-0.99%)
Sep 12, 2016	18.37	18.70	18.19	18.66	53,587	+0.15(+0.81%)
Sep 09, 2016	18.59	18.76	18.25	18.51	58,788	-0.30(-1.59%)
Sep 08, 2016	18.73	18.90	18.65	18.81	54,815	-0.12(-0.65%)
Sep 07, 2016	18.74	19.11	18.64	18.93	111,357	+0.13(+0.70%)
Sep 06, 2016	19.27	19.34	18.51	18.80	87,835	-0.47(-2.42%)
Sep 02, 2016	19.14	19.26	19.26	19.26	60,169	+0.18(+0.97%)
Sep 01, 2016	19.13	19.23	18.63	19.08	61,783	+0.04(+0.18%)
Aug 31, 2016	18.67	19.21	18.47	19.04	91,962	+0.35(+1.88%)
Aug 30, 2016	18.39	18.79	18.11	18.69	86,180	+0.39(+2.12%)
Aug 29, 2016	18.24	18.37	18.14	18.30	92,312	+0.18(+1.02%)
Aug 26, 2016	18.26	18.67	17.99	18.12	86,123	-0.14(-0.77%)
Aug 25, 2016	18.14	18.37	18.11	18.26	55,549	+0.12(+0.68%)
Aug 24, 2016	18.08	18.37	17.96	18.14	108,168	+0.09(+0.49%)
Aug 23, 2016	18.00	18.44	17.97	18.05	139,258	+0.17(+0.94%)
Aug 22, 2016	17.42	18.05	17.26	17.88	126,049	+0.37(+2.11%)
Aug 19, 2016	17.51	17.66	17.42	17.51	77,197	-0.11(-0.60%)
Aug 18, 2016	17.63	17.75	17.46	17.62	75,455	-0.02(-0.10%)
Aug 17, 2016	17.63	17.74	17.41	17.63	70,465	+0.01(+0.05%)
Aug 16, 2016	17.46	17.65	17.45	17.63	71,451	+0.03(+0.15%)
Aug 15, 2016	17.57	17.64	17.40	17.60	67,795	+0.00(+0.00%)
Aug 12, 2016	17.19	17.63	17.19	17.60	71,425	+0.34(+1.99%)
Aug 11, 2016	17.30	17.41	17.19	17.26	87,126	-0.04(-0.25%)
Aug 10, 2016	17.62	17.62	17.18	17.30	74,296	-0.25(-1.41%)
Aug 09, 2016	17.56	17.63	17.31	17.55	118,191	+0.01(+0.05%)
Aug 08, 2016	17.58	17.75	17.51	17.54	82,286	-0.01(-0.05%)
Aug 05, 2016	17.49	17.64	17.31	17.55	61,208	+0.13(+0.76%)
Aug 04, 2016	17.18	17.47	17.15	17.41	62,229	+0.24(+1.38%)
Aug 03, 2016	16.96	17.35	16.91	17.18	95,375	+0.29(+1.72%)
Aug 02, 2016	16.69	16.97	16.50	16.89	132,246	+0.24(+1.43%)

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.