Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.26	18.48	18.13	18.16	112,929	+0.03(+0.17%)
Sep 29, 2016	18.27	18.29	18.10	18.13	70,331	-0.12(-0.68%)
Sep 28, 2016	18.34	18.34	18.03	18.25	57,360	+0.01(+0.04%)
Sep 27, 2016	18.04	18.28	18.01	18.24	51,778	+0.25(+1.38%)
Sep 26, 2016	18.27	18.27	17.99	17.99	62,580	-0.29(-1.57%)
Sep 23, 2016	18.37	18.43	18.26	18.28	52,070	-0.20(-1.09%)
Sep 22, 2016	18.23	18.49	18.23	18.48	85,014	+0.26(+1.41%)
Sep 21, 2016	18.18	18.25	18.06	18.23	37,813	+0.15(+0.82%)
Sep 20, 2016	18.24	18.31	18.07	18.08	27,228	-0.10(-0.56%)
Sep 19, 2016	17.92	18.20	17.92	18.18	80,251	+0.36(+2.01%)
Sep 16, 2016	18.40	18.40	17.29	17.82	445,581	-0.51(-2.76%)
Sep 15, 2016	18.18	18.34	17.92	18.33	61,923	+0.19(+1.07%)
Sep 14, 2016	18.23	18.25	18.09	18.13	74,301	-0.05(-0.30%)
Sep 13, 2016	18.31	18.33	18.05	18.19	71,339	-0.23(-1.22%)
Sep 12, 2016	18.22	18.41	17.97	18.41	93,164	+0.31(+1.72%)
Sep 09, 2016	18.25	18.29	18.08	18.10	87,409	-0.20(-1.10%)
Sep 08, 2016	18.30	18.34	18.13	18.31	87,102	+0.01(+0.04%)
Sep 07, 2016	18.06	18.31	18.06	18.30	82,029	+0.17(+0.94%)
Sep 06, 2016	18.09	18.23	18.06	18.13	111,114	+0.01(+0.04%)
Sep 02, 2016	17.96	18.12	18.12	18.12	38,723	+0.23(+1.30%)
Sep 01, 2016	18.02	18.02	17.69	17.89	128,986	-0.10(-0.56%)
Aug 31, 2016	17.85	18.09	17.69	17.99	123,719	+0.22(+1.21%)
Aug 30, 2016	17.44	17.79	17.43	17.77	118,738	+0.39(+2.26%)
Aug 29, 2016	17.42	17.43	17.35	17.38	37,144	+0.02(+0.13%)
Aug 26, 2016	17.39	17.47	17.24	17.35	63,351	-0.03(-0.18%)
Aug 25, 2016	17.32	17.40	17.24	17.39	40,895	+0.05(+0.31%)
Aug 24, 2016	17.31	17.42	17.20	17.33	42,763	+0.00(+0.00%)
Aug 23, 2016	17.37	17.45	17.28	17.33	49,834	+0.02(+0.09%)
Aug 22, 2016	17.20	17.35	17.19	17.32	59,757	+0.08(+0.45%)
Aug 19, 2016	17.02	17.26	17.02	17.24	64,815	+0.18(+1.08%)
Aug 18, 2016	17.05	17.12	16.98	17.05	38,191	-0.01(-0.05%)
Aug 17, 2016	16.98	17.18	16.94	17.06	49,642	+0.08(+0.50%)
Aug 16, 2016	16.91	17.21	16.88	16.98	51,384	+0.06(+0.36%)
Aug 15, 2016	16.96	17.02	16.91	16.91	38,406	-0.05(-0.32%)
Aug 12, 2016	16.91	17.07	16.73	16.97	52,090	+0.04(+0.23%)
Aug 11, 2016	16.85	16.98	16.78	16.93	58,980	+0.10(+0.60%)
Aug 10, 2016	16.98	16.98	16.76	16.83	61,019	-0.13(-0.77%)
Aug 09, 2016	17.02	17.08	16.88	16.96	114,427	+0.02(+0.09%)
Aug 08, 2016	17.10	17.16	16.90	16.95	57,943	-0.16(-0.95%)
Aug 05, 2016	16.77	17.13	16.77	17.11	138,111	+0.41(+2.45%)
Aug 04, 2016	16.69	16.85	16.61	16.70	110,170	+0.02(+0.09%)
Aug 03, 2016	16.55	16.75	16.55	16.68	149,506	+0.13(+0.79%)
Aug 02, 2016	16.30	16.56	16.30	16.55	131,336	+0.22(+1.37%)
Aug 01, 2016	16.31	16.37	16.23	16.33	61,423	+0.08(+0.47%)
Jul 29, 2016	16.30	16.40	16.24	16.25	123,785	+0.00(+0.00%)
Jul 28, 2016	15.84	16.49	15.39	16.25	155,160	-0.61(-3.61%)
Jul 27, 2016	16.97	17.32	16.73	16.86	145,844	+0.02(+0.14%)
Jul 26, 2016	16.78	16.89	16.69	16.84	98,371	+0.10(+0.60%)
Jul 25, 2016	17.03	17.10	16.61	16.74	122,856	-0.37(-2.16%)
Jul 22, 2016	16.68	17.13	16.61	17.11	136,040	+0.42(+2.54%)
Jul 21, 2016	16.69	16.76	16.64	16.68	124,657	-0.11(-0.64%)
Jul 20, 2016	16.69	16.79	16.61	16.79	92,921	+0.10(+0.60%)
Jul 19, 2016	16.69	16.76	16.60	16.69	157,132	-0.01(-0.05%)
Jul 18, 2016	16.61	16.75	16.50	16.70	167,735	+0.04(+0.23%)
Jul 15, 2016	16.41	16.68	16.20	16.66	284,212	+0.35(+2.13%)
Jul 14, 2016	16.18	16.48	16.06	16.31	180,256	+0.29(+1.78%)
Jul 13, 2016	15.99	16.18	15.87	16.03	226,829	+0.05(+0.29%)
Jul 12, 2016	16.00	16.11	15.84	15.98	347,882	-0.02(-0.10%)
Jul 11, 2016	15.88	16.13	15.78	16.00	177,078	+0.02(+0.10%)
Jul 08, 2016	16.04	16.30	15.95	15.98	187,095	-0.02(-0.14%)
Jul 07, 2016	15.98	16.08	15.91	16.01	128,381	-0.15(-0.95%)
Jul 05, 2016	16.18	16.26	15.90	16.16	193,949	-0.07(-0.43%)

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.