Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	20.27	20.36	19.97	20.13	226,732	-0.13(-0.64%)
Sep 29, 2016	19.86	20.37	19.86	20.26	138,289	+0.39(+1.96%)
Sep 28, 2016	20.01	20.02	19.64	19.87	104,644	-0.06(-0.30%)
Sep 27, 2016	19.93	20.08	19.76	19.93	100,696	-0.05(-0.25%)
Sep 26, 2016	20.00	20.14	19.95	19.98	58,458	-0.11(-0.55%)
Sep 23, 2016	20.00	20.18	19.73	20.09	112,956	+0.09(+0.45%)
Sep 22, 2016	20.07	20.19	19.88	20.00	182,817	-0.04(-0.20%)
Sep 21, 2016	19.35	20.20	19.35	20.04	250,928	+0.79(+4.10%)
Sep 20, 2016	19.19	19.45	19.19	19.25	96,618	+0.09(+0.47%)
Sep 19, 2016	19.48	19.69	19.09	19.16	220,248	-0.25(-1.29%)
Sep 16, 2016	19.33	19.55	19.21	19.41	473,774	+0.12(+0.62%)
Sep 15, 2016	19.02	19.33	18.90	19.29	485,683	+0.29(+1.53%)
Sep 14, 2016	19.05	19.35	18.78	19.00	121,349	-0.04(-0.21%)
Sep 13, 2016	19.03	19.12	18.97	19.04	98,228	-0.11(-0.57%)
Sep 12, 2016	19.00	19.26	18.89	19.15	151,664	+0.06(+0.31%)
Sep 09, 2016	19.49	19.49	19.04	19.09	165,397	-0.44(-2.25%)
Sep 08, 2016	19.30	19.79	19.28	19.53	182,149	+0.17(+0.88%)
Sep 07, 2016	19.33	19.59	19.17	19.36	179,468	+0.02(+0.10%)
Sep 06, 2016	19.27	19.58	19.20	19.34	138,902	+0.04(+0.21%)
Sep 02, 2016		19.30	19.30	19.30	0	-0.08(-0.41%)
Sep 01, 2016	19.39	19.56	19.22	19.38	199,736	-0.03(-0.15%)
Aug 31, 2016	18.92	19.41	18.92	19.41	288,164	+0.41(+2.16%)
Aug 30, 2016	19.11	19.27	18.91	19.00	231,679	-0.11(-0.58%)
Aug 29, 2016	19.42	19.42	19.01	19.11	116,742	-0.36(-1.85%)
Aug 26, 2016	19.50	19.59	19.45	19.47	59,634	-0.02(-0.10%)
Aug 25, 2016	19.17	19.60	19.16	19.49	117,610	+0.24(+1.25%)
Aug 24, 2016	19.15	19.34	19.08	19.25	88,082	+0.06(+0.31%)
Aug 23, 2016	19.40	19.49	19.16	19.19	78,241	-0.19(-0.98%)
Aug 22, 2016	19.03	19.45	19.03	19.38	101,677	+0.28(+1.47%)
Aug 19, 2016	18.95	19.25	18.93	19.10	178,612	+0.14(+0.74%)
Aug 18, 2016	19.16	19.26	18.92	18.96	90,856	-0.21(-1.10%)
Aug 17, 2016	19.12	19.28	18.96	19.17	94,254	+0.09(+0.47%)
Aug 16, 2016	19.14	19.20	18.98	19.08	87,512	-0.06(-0.31%)
Aug 15, 2016	18.91	19.29	18.87	19.14	96,965	+0.24(+1.27%)
Aug 12, 2016	18.95	18.95	18.84	18.90	114,419	-0.05(-0.26%)
Aug 11, 2016	18.82	18.97	18.77	18.95	97,544	+0.14(+0.74%)
Aug 10, 2016	18.97	19.01	18.77	18.81	171,936	-0.20(-1.05%)
Aug 09, 2016	19.00	19.10	18.93	19.01	109,757	-0.04(-0.21%)
Aug 08, 2016	19.11	19.18	18.92	19.05	72,959	-0.05(-0.26%)
Aug 05, 2016	19.05	19.16	18.86	19.10	126,023	+0.09(+0.47%)
Aug 04, 2016	19.02	19.13	18.75	19.01	127,395	-0.07(-0.37%)
Aug 03, 2016	19.12	19.22	19.03	19.08	87,594	-0.03(-0.16%)
Aug 02, 2016	18.86	19.12	18.86	19.11	147,110	+0.20(+1.06%)
Jul 29, 2016		18.91	18.91	18.91	0	+0.04(+0.21%)
Jul 28, 2016	18.88	18.95	18.82	18.87	60,102	-0.01(-0.05%)
Jul 27, 2016	18.85	19.00	18.78	18.88	61,885	+0.03(+0.16%)
Jul 26, 2016	18.94	18.98	18.85	18.85	89,869	-0.14(-0.74%)
Jul 25, 2016	19.13	19.16	18.95	18.99	77,935	-0.17(-0.89%)
Jul 22, 2016	19.09	19.25	19.03	19.16	67,134	+0.11(+0.58%)
Jul 21, 2016	18.81	19.14	18.75	19.05	96,004	+0.24(+1.28%)
Jul 20, 2016	18.91	18.92	18.69	18.81	135,341	-0.19(-1.00%)
Jul 19, 2016	18.97	19.12	18.79	19.00	114,410	-0.05(-0.26%)
Jul 18, 2016	19.20	19.40	18.85	19.05	263,165	-0.74(-3.74%)
Jul 15, 2016	19.93	19.96	19.60	19.79	77,949	-0.14(-0.70%)
Jul 14, 2016	19.62	19.97	19.62	19.93	138,051	+0.42(+2.15%)
Jul 13, 2016	19.45	19.59	19.35	19.51	103,275	+0.14(+0.72%)
Jul 12, 2016	19.45	19.52	19.33	19.37	92,131	+0.03(+0.16%)
Jul 11, 2016	19.21	19.40	19.14	19.34	87,095	+0.17(+0.89%)
Jul 08, 2016		18.98	18.98	19.17	196,642	+0.19(+1.00%)
Jul 07, 2016	18.69	19.14	18.59	18.98	322,751	-0.11(-0.58%)
Jul 05, 2016	19.44	19.94	19.02	19.09	341,595	-0.98(-4.88%)

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.