Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.69	20.06	19.61	19.97	673,182	+0.44(+2.26%)
Sep 29, 2016	19.83	20.24	19.52	19.53	347,075	-0.36(-1.83%)
Sep 28, 2016	19.97	20.18	19.80	19.89	422,322	-0.15(-0.73%)
Sep 27, 2016	19.70	20.17	19.55	20.04	766,260	+0.36(+1.85%)
Sep 26, 2016	20.05	20.11	19.63	19.68	1,766,299	-0.55(-2.74%)
Sep 23, 2016	20.25	20.48	20.21	20.23	596,886	-0.10(-0.51%)
Sep 22, 2016	20.10	20.35	19.89	20.34	743,858	+0.34(+1.69%)
Sep 21, 2016	19.84	20.02	19.59	20.00	693,772	+0.26(+1.31%)
Sep 20, 2016	19.73	20.17	19.55	19.74	890,154	+0.15(+0.75%)
Sep 19, 2016	19.33	19.89	19.33	19.59	1,122,241	+0.29(+1.52%)
Sep 16, 2016	19.24	19.35	19.11	19.30	1,121,103	+0.02(+0.09%)
Sep 15, 2016	18.91	19.32	18.63	19.28	659,925	+0.37(+1.97%)
Sep 14, 2016	19.15	19.25	18.83	18.91	557,493	-0.29(-1.53%)
Sep 13, 2016	19.54	19.63	19.09	19.20	635,360	-0.41(-2.07%)
Sep 12, 2016	19.42	19.72	19.13	19.61	1,025,382	+0.11(+0.58%)
Sep 09, 2016	19.71	19.83	19.49	19.50	890,219	-0.36(-1.83%)
Sep 08, 2016	19.94	20.03	19.76	19.86	614,188	-0.21(-1.03%)
Sep 07, 2016	19.92	20.10	19.75	20.07	691,768	+0.20(+1.00%)
Sep 06, 2016	20.23	20.29	19.41	19.87	1,187,692	-0.29(-1.46%)
Sep 02, 2016	20.22	20.16	20.16	20.16	722,118	+0.00(+0.00%)
Sep 01, 2016	20.63	20.71	20.15	20.16	1,483,822	-0.52(-2.51%)
Aug 31, 2016	20.54	20.77	20.35	20.68	819,553	+0.07(+0.34%)
Aug 30, 2016	21.05	21.08	20.50	20.61	757,575	-0.63(-2.97%)
Aug 29, 2016	21.44	21.44	21.21	21.24	367,740	-0.09(-0.41%)
Aug 26, 2016	21.36	21.58	21.10	21.33	549,350	-0.04(-0.20%)
Aug 25, 2016	21.62	21.76	21.17	21.37	562,492	-0.37(-1.71%)
Aug 24, 2016	21.66	21.77	21.55	21.75	661,219	+0.03(+0.12%)
Aug 23, 2016	21.66	21.75	21.55	21.72	590,094	+0.17(+0.80%)
Aug 22, 2016	21.78	21.85	21.45	21.55	814,040	-0.26(-1.19%)
Aug 19, 2016	21.20	22.09	21.13	21.81	1,520,073	+0.60(+2.81%)
Aug 18, 2016	21.13	21.28	20.91	21.21	1,170,618	+0.30(+1.45%)
Aug 17, 2016	21.09	21.26	20.82	20.91	834,497	-0.24(-1.15%)
Aug 16, 2016	21.29	21.44	20.98	21.15	1,046,309	+0.24(+1.16%)
Aug 15, 2016	20.74	21.12	20.74	20.91	783,559	+0.23(+1.13%)
Aug 12, 2016	20.33	20.69	20.33	20.67	753,663	-0.05(-0.25%)
Aug 11, 2016	20.33	20.87	20.32	20.72	815,548	+0.61(+3.01%)
Aug 10, 2016	19.96	20.34	19.94	20.12	731,923	+0.13(+0.65%)
Aug 09, 2016	20.44	20.44	19.97	19.99	728,768	-0.43(-2.12%)
Aug 08, 2016	20.64	20.83	20.34	20.42	510,348	-0.16(-0.80%)
Aug 05, 2016	20.43	20.77	20.34	20.59	918,100	+0.33(+1.62%)
Aug 04, 2016	20.48	20.72	20.22	20.26	633,912	-0.15(-0.72%)
Aug 03, 2016	20.02	20.53	19.77	20.40	1,318,806	-0.02(-0.08%)
Aug 02, 2016	21.07	21.19	20.34	20.42	1,033,862	-0.67(-3.20%)
Aug 01, 2016	21.10	21.38	20.69	21.10	881,347	-0.09(-0.41%)
Jul 29, 2016	21.16	21.36	20.78	21.18	1,377,345	+0.01(+0.04%)
Jul 28, 2016	21.35	21.36	20.76	21.17	2,075,858	-0.27(-1.25%)
Jul 27, 2016	21.10	21.65	21.05	21.44	2,413,667	+0.40(+1.89%)
Jul 26, 2016	19.18	21.30	19.12	21.04	3,247,058	+1.76(+9.15%)
Jul 25, 2016	19.25	19.35	19.13	19.28	1,968,375	+0.07(+0.36%)
Jul 22, 2016	19.39	19.46	19.10	19.21	1,673,006	-0.55(-2.80%)
Jul 21, 2016	19.90	20.04	19.70	19.76	1,257,157	-0.13(-0.65%)
Jul 20, 2016	20.00	20.27	19.82	19.89	1,308,352	+0.05(+0.26%)
Jul 19, 2016	19.98	20.05	19.75	19.84	818,087	-0.14(-0.69%)
Jul 18, 2016	20.00	20.15	19.81	19.98	918,744	-0.02(-0.09%)
Jul 15, 2016	19.78	20.07	19.77	20.00	874,223	+0.27(+1.36%)
Jul 14, 2016	19.98	19.98	19.70	19.73	1,831,883	-0.10(-0.48%)
Jul 13, 2016	20.06	20.22	19.67	19.82	1,467,641	-0.11(-0.56%)
Jul 12, 2016	19.51	20.05	19.39	19.94	1,358,788	+0.56(+2.90%)
Jul 11, 2016	19.31	19.57	19.11	19.38	1,658,589	+0.11(+0.58%)
Jul 08, 2016	18.67	19.38	18.49	19.26	1,924,660	+0.77(+4.16%)
Jul 07, 2016	17.77	18.61	17.77	18.49	2,072,611	+0.99(+5.63%)
Jul 06, 2016	17.15	17.55	17.05	17.51	1,141,438	+0.26(+1.50%)
Jul 05, 2016	17.73	17.77	17.13	17.25	550,436	-0.59(-3.30%)

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.