Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.69	18.23	17.59	18.12	73,788	+0.43(+2.43%)
Sep 29, 2016	17.80	17.80	17.68	17.69	15,002	-0.11(-0.64%)
Sep 28, 2016	17.67	17.91	17.59	17.80	90,046	-0.03(-0.16%)
Sep 27, 2016	17.73	17.93	17.63	17.83	48,884	+0.09(+0.48%)
Sep 26, 2016	17.59	17.90	17.59	17.74	39,662	+0.11(+0.65%)
Sep 23, 2016	17.86	17.86	17.59	17.63	38,579	-0.21(-1.20%)
Sep 22, 2016	17.39	17.86	17.38	17.84	72,460	+0.45(+2.59%)
Sep 21, 2016	17.49	17.52	17.18	17.39	44,601	+0.01(+0.08%)
Sep 20, 2016	17.57	17.79	17.31	17.38	44,240	-0.36(-2.02%)
Sep 19, 2016	17.37	17.77	17.31	17.74	70,822	+0.49(+2.86%)
Sep 16, 2016	17.76	17.76	17.18	17.24	337,725	-0.51(-2.90%)
Sep 15, 2016	17.74	17.76	17.44	17.76	38,561	+0.12(+0.69%)
Sep 14, 2016	17.76	17.76	17.51	17.64	86,404	-0.11(-0.60%)
Sep 13, 2016	17.85	17.87	17.68	17.74	51,553	-0.13(-0.72%)
Sep 12, 2016	17.93	18.22	17.83	17.87	137,072	-0.07(-0.40%)
Sep 09, 2016	17.53	18.05	17.37	17.94	177,209	+0.36(+2.07%)
Sep 08, 2016	17.69	17.69	17.51	17.58	54,343	-0.06(-0.32%)
Sep 07, 2016	17.39	17.79	17.37	17.64	35,347	-0.04(-0.24%)
Sep 06, 2016	17.66	17.80	17.64	17.68	74,349	-0.04(-0.20%)
Sep 02, 2016	17.51	17.71	17.71	17.71	62,108	+0.23(+1.31%)
Sep 01, 2016	17.24	17.51	17.24	17.49	64,740	+0.09(+0.49%)
Aug 31, 2016	17.26	17.50	17.26	17.40	34,732	-0.04(-0.25%)
Aug 30, 2016	17.37	17.50	17.34	17.44	48,683	+0.11(+0.62%)
Aug 29, 2016	17.36	17.51	17.29	17.34	41,652	-0.03(-0.16%)
Aug 26, 2016	17.26	17.36	17.07	17.36	33,690	+0.15(+0.87%)
Aug 25, 2016	17.02	17.40	16.96	17.21	57,830	+0.09(+0.50%)
Aug 24, 2016	17.09	17.16	16.91	17.13	59,723	+0.04(+0.21%)
Aug 23, 2016	17.19	17.28	17.01	17.09	50,127	+0.00(+0.00%)
Aug 22, 2016	16.84	17.20	16.81	17.09	54,986	+0.25(+1.49%)
Aug 19, 2016	16.94	16.99	16.79	16.84	60,611	-0.16(-0.93%)
Aug 18, 2016	16.62	17.04	16.61	17.00	41,307	+0.37(+2.24%)
Aug 17, 2016	16.44	16.69	16.44	16.63	27,431	+0.03(+0.17%)
Aug 16, 2016	16.23	16.72	16.23	16.60	45,036	+0.20(+1.22%)
Aug 15, 2016	16.51	16.51	16.08	16.40	43,348	-0.01(-0.04%)
Aug 12, 2016	16.44	16.44	16.29	16.41	25,159	-0.06(-0.35%)
Aug 11, 2016	16.21	16.59	16.07	16.46	180,619	+0.41(+2.54%)
Aug 10, 2016	16.11	16.29	16.06	16.06	70,698	+0.02(+0.13%)
Aug 09, 2016	16.02	16.10	16.00	16.03	30,907	+0.04(+0.22%)
Aug 08, 2016	15.96	16.08	15.96	16.00	22,967	+0.02(+0.13%)
Aug 05, 2016	16.13	16.13	15.92	15.98	46,122	+0.05(+0.31%)
Aug 04, 2016	16.07	16.08	15.76	15.93	92,778	-0.16(-0.97%)
Aug 03, 2016	16.02	16.13	15.99	16.08	17,586	+0.04(+0.27%)
Aug 02, 2016	16.08	16.18	15.99	16.04	38,446	-0.08(-0.48%)
Aug 01, 2016	15.95	16.18	15.95	16.12	14,166	-0.02(-0.13%)
Jul 29, 2016	15.64	16.26	15.64	16.14	68,509	+0.45(+2.89%)
Jul 28, 2016	15.66	15.85	15.62	15.69	12,548	-0.09(-0.58%)
Jul 27, 2016	15.78	15.89	15.70	15.78	17,280	+0.00(+0.00%)
Jul 26, 2016	15.77	15.84	15.60	15.78	26,476	+0.09(+0.54%)
Jul 25, 2016	15.91	15.92	15.60	15.69	15,317	-0.16(-0.98%)
Jul 22, 2016	15.71	15.88	15.71	15.85	32,410	+0.18(+1.18%)
Jul 21, 2016	15.67	15.70	15.60	15.67	35,289	+0.03(+0.18%)
Jul 20, 2016	15.84	15.84	15.57	15.64	28,198	-0.21(-1.30%)
Jul 19, 2016	15.72	15.92	15.63	15.84	79,741	+0.13(+0.86%)
Jul 18, 2016	15.64	15.71	15.64	15.71	25,032	+0.03(+0.18%)
Jul 15, 2016	15.72	15.72	15.62	15.68	35,402	+0.04(+0.27%)
Jul 14, 2016	15.72	15.89	15.60	15.64	72,639	+0.01(+0.09%)
Jul 13, 2016	15.66	15.69	15.60	15.62	56,923	+0.00(+0.00%)
Jul 12, 2016	15.67	15.67	15.60	15.62	60,556	-0.01(-0.05%)
Jul 11, 2016	15.60	15.65	15.60	15.63	45,780	-0.04(-0.23%)
Jul 08, 2016	15.60	15.56	15.56	15.67	46,448	+0.11(+0.68%)
Jul 07, 2016	15.51	15.71	15.43	15.56	56,424	+0.13(+0.87%)
Jul 05, 2016	15.42	15.59	15.39	15.42	98,163	-0.02(-0.14%)

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.