Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.11	18.12	17.95	18.09	52,493	+0.31(+1.76%)
Sep 29, 2015	17.81	17.86	17.73	17.78	19,778	+0.03(+0.20%)
Sep 28, 2015	17.95	18.02	17.73	17.74	20,914	-0.25(-1.41%)
Sep 25, 2015	18.20	18.25	17.97	18.00	87,031	+0.11(+0.60%)
Sep 24, 2015	17.73	17.95	17.73	17.89	22,468	+0.08(+0.43%)
Sep 23, 2015	17.87	17.87	17.78	17.81	4,810	-0.10(-0.57%)
Sep 22, 2015	17.90	17.92	17.83	17.92	11,220	-0.24(-1.32%)
Sep 21, 2015	18.16	18.19	18.10	18.16	6,427	+0.06(+0.34%)
Sep 18, 2015	18.21	18.26	18.09	18.09	3,355	-0.16(-0.85%)
Sep 17, 2015	18.07	18.37	18.07	18.25	8,525	+0.05(+0.26%)
Sep 16, 2015	18.09	18.22	18.09	18.20	60,513	+0.16(+0.88%)
Sep 15, 2015	17.91	18.06	17.91	18.04	10,145	+0.07(+0.38%)
Sep 14, 2015	18.06	18.06	17.95	17.97	2,330	-0.09(-0.50%)
Sep 11, 2015	17.97	18.08	17.97	18.06	8,795	-0.05(-0.27%)
Sep 10, 2015	17.99	18.13	17.99	18.11	16,285	+0.13(+0.73%)
Sep 09, 2015	18.21	18.21	17.91	17.98	18,915	-0.01(-0.06%)
Sep 08, 2015	17.99	18.02	17.95	17.99	4,921	+0.51(+2.89%)
Sep 04, 2015	17.58	17.48	17.48	17.48	10,455	-0.42(-2.35%)
Sep 03, 2015	17.87	17.95	17.83	17.91	14,314	+0.08(+0.43%)
Sep 02, 2015	17.91	17.91	17.70	17.83	30,282	+0.21(+1.21%)
Sep 01, 2015	17.64	17.72	17.58	17.62	21,284	-0.51(-2.81%)
Aug 31, 2015	18.04	18.20	18.04	18.13	12,071	-0.06(-0.30%)
Aug 28, 2015	18.17	18.26	18.13	18.18	22,061	-0.32(-1.71%)
Aug 27, 2015	18.25	18.50	18.25	18.50	11,178	+0.56(+3.11%)
Aug 26, 2015	17.98	17.98	17.63	17.94	21,934	+0.12(+0.70%)
Aug 25, 2015	17.81	18.24	17.81	17.82	30,742	+0.12(+0.66%)
Aug 24, 2015	17.93	17.93	16.90	17.70	36,320	-0.60(-3.27%)
Aug 21, 2015	18.65	18.68	18.30	18.30	21,873	-0.45(-2.42%)
Aug 20, 2015	18.87	18.87	18.72	18.75	14,982	-0.26(-1.34%)
Aug 19, 2015	19.01	19.15	18.92	19.01	30,881	-0.13(-0.68%)
Aug 18, 2015	19.14	19.17	19.12	19.14	20,585	-0.13(-0.68%)
Aug 17, 2015	19.20	19.30	19.14	19.27	66,574	-0.11(-0.59%)
Aug 14, 2015	19.30	19.40	19.30	19.38	8,708	+0.04(+0.20%)
Aug 13, 2015	19.24	19.36	19.24	19.34	7,960	+0.06(+0.32%)
Aug 12, 2015	19.20	19.28	19.12	19.28	6,316	-0.12(-0.60%)
Aug 11, 2015	19.39	19.42	19.32	19.40	11,522	-0.29(-1.47%)
Aug 10, 2015	19.54	19.73	19.54	19.69	9,273	+0.23(+1.17%)
Aug 07, 2015	19.50	19.51	19.42	19.46	11,034	+0.03(+0.18%)
Aug 06, 2015	19.46	19.49	19.41	19.43	4,758	-0.17(-0.84%)
Aug 05, 2015	19.65	19.65	19.56	19.59	5,664	+0.00(+0.00%)
Aug 04, 2015	19.63	19.68	19.53	19.59	24,936	+0.16(+0.81%)
Aug 03, 2015	19.45	19.50	19.40	19.43	11,885	-0.15(-0.77%)
Jul 31, 2015	19.66	19.69	19.58	19.59	6,373	+0.01(+0.04%)
Jul 30, 2015	19.48	19.58	19.48	19.58	16,630	-0.10(-0.53%)
Jul 29, 2015	19.63	19.70	19.61	19.68	13,147	+0.07(+0.36%)
Jul 28, 2015	19.50	19.63	19.43	19.61	12,673	+0.23(+1.17%)
Jul 27, 2015	19.51	19.54	19.39	19.39	10,453	-0.15(-0.78%)
Jul 24, 2015	19.67	19.70	19.54	19.54	15,528	-0.10(-0.51%)
Jul 23, 2015	19.80	19.80	19.64	19.64	9,521	-0.20(-1.02%)
Jul 22, 2015	19.96	19.96	19.83	19.84	13,308	-0.19(-0.96%)
Jul 21, 2015	20.05	20.05	19.96	20.03	7,473	+0.01(+0.07%)
Jul 20, 2015	20.11	20.11	20.02	20.02	31,731	-0.09(-0.44%)
Jul 17, 2015	20.11	20.12	20.09	20.11	6,551	+0.02(+0.08%)
Jul 16, 2015	20.09	20.09	20.07	20.09	1,690	+0.27(+1.37%)
Jul 15, 2015	19.83	19.91	19.81	19.82	10,160	-0.16(-0.79%)
Jul 14, 2015	19.94	19.99	19.87	19.98	11,195	+0.12(+0.59%)
Jul 13, 2015	19.87	19.90	19.81	19.86	16,185	+0.21(+1.06%)
Jul 10, 2015	19.58	19.69	19.58	19.65	10,357	+0.36(+1.88%)
Jul 09, 2015	19.32	19.39	19.26	19.29	24,254	+0.35(+1.86%)
Jul 08, 2015	19.12	19.14	18.94	18.94	43,647	-0.56(-2.90%)
Jul 07, 2015	19.35	19.54	19.19	19.50	13,018	+0.00(+0.00%)
Jul 06, 2015	19.54	19.60	19.41	19.50	15,309	-0.39(-1.94%)
Jul 02, 2015	19.92	19.89	19.89	19.89	3,775	+0.02(+0.11%)

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.