Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.80	18.25	17.11	18.15	23,541	+0.32(+1.79%)
Oct 28, 2016	17.85	18.15	17.80	17.83	19,605	-0.22(-1.22%)
Oct 27, 2016	18.91	18.91	17.67	18.05	39,382	-0.66(-3.53%)
Oct 26, 2016	19.00	19.01	18.57	18.71	27,517	-0.52(-2.70%)
Oct 25, 2016	19.67	19.71	19.02	19.23	29,202	-0.32(-1.64%)
Oct 24, 2016	19.54	19.96	19.44	19.55	20,062	+0.14(+0.72%)
Oct 21, 2016	19.60	19.97	19.27	19.41	21,816	-0.33(-1.67%)
Oct 20, 2016	19.85	19.97	19.60	19.74	22,139	-0.02(-0.10%)
Oct 19, 2016	19.53	19.88	19.31	19.76	20,608	+0.22(+1.13%)
Oct 18, 2016	19.65	20.18	19.50	19.54	20,609	+0.18(+0.93%)
Oct 17, 2016	19.70	19.80	19.01	19.36	27,920	-0.38(-1.93%)
Oct 14, 2016	19.98	20.10	19.40	19.74	19,722	-0.20(-1.00%)
Oct 13, 2016	19.77	20.00	19.66	19.94	17,843	-0.05(-0.25%)
Oct 12, 2016	20.00	20.87	19.67	19.99	36,385	-0.09(-0.45%)
Oct 11, 2016	20.93	21.00	20.00	20.08	18,041	-0.90(-4.29%)
Oct 10, 2016	20.08	21.01	19.88	20.98	40,736	+0.97(+4.85%)
Oct 07, 2016	20.05	20.07	19.57	20.01	56,225	+0.11(+0.55%)
Oct 06, 2016	19.72	20.46	19.54	19.90	91,492	+0.20(+1.02%)
Oct 05, 2016	19.34	20.00	18.50	19.70	197,252	+0.36(+1.86%)
Oct 04, 2016	20.42	20.42	19.22	19.34	41,106	-1.11(-5.43%)
Oct 03, 2016	20.34	20.74	20.26	20.45	24,377	-0.09(-0.44%)
Sep 30, 2016	20.11	20.57	20.10	20.54	40,179	+0.32(+1.58%)
Sep 29, 2016	20.36	20.36	19.76	20.22	33,406	-0.29(-1.41%)
Sep 28, 2016	20.30	20.71	20.21	20.51	18,672	+0.13(+0.64%)
Sep 27, 2016	19.79	20.43	19.71	20.38	25,675	+0.65(+3.29%)
Sep 26, 2016	20.03	20.23	19.64	19.73	43,764	-0.53(-2.62%)
Sep 23, 2016	20.87	20.87	20.00	20.26	26,326	-0.61(-2.92%)
Sep 22, 2016	20.64	20.97	20.60	20.87	36,707	+0.07(+0.34%)
Sep 21, 2016	20.28	20.89	20.00	20.80	38,052	+0.51(+2.51%)
Sep 20, 2016	20.32	20.98	20.03	20.29	23,804	-0.07(-0.34%)
Sep 19, 2016	20.10	20.80	19.84	20.36	57,642	+0.26(+1.29%)
Sep 16, 2016	19.50	20.24	19.41	20.10	30,191	+0.61(+3.13%)
Sep 15, 2016	19.72	19.72	19.11	19.49	39,298	-0.29(-1.47%)
Sep 14, 2016	20.20	20.36	19.45	19.78	46,161	-0.41(-2.03%)
Sep 13, 2016	20.53	20.62	20.00	20.19	21,814	-0.28(-1.37%)
Sep 12, 2016	20.02	20.50	19.95	20.47	17,774	+0.45(+2.25%)
Sep 09, 2016	20.45	20.45	19.95	20.02	41,239	-0.37(-1.81%)
Sep 08, 2016	20.45	20.78	20.17	20.39	21,912	-0.06(-0.29%)
Sep 07, 2016	20.49	20.49	20.22	20.45	12,419	-0.15(-0.73%)
Sep 06, 2016	19.73	20.60	19.66	20.60	32,660	+0.93(+4.73%)
Sep 02, 2016	20.16	19.67	19.67	19.67	28,900	-0.44(-2.19%)
Sep 01, 2016	20.56	20.56	19.92	20.11	22,105	-0.45(-2.19%)
Aug 31, 2016	20.56	20.73	20.39	20.56	18,333	+0.14(+0.69%)
Aug 30, 2016	21.44	21.60	20.41	20.42	48,163	-0.90(-4.22%)
Aug 29, 2016	21.18	21.58	20.82	21.32	20,638	+0.04(+0.19%)
Aug 26, 2016	21.12	21.38	20.95	21.28	25,609	+0.22(+1.04%)
Aug 25, 2016	20.87	21.59	20.87	21.06	21,464	-0.05(-0.21%)
Aug 24, 2016	20.92	21.53	20.80	21.11	25,248	+0.12(+0.55%)
Aug 23, 2016	21.36	21.54	20.66	20.99	20,777	-0.34(-1.59%)
Aug 22, 2016	21.25	21.64	21.25	21.33	30,278	+0.10(+0.47%)
Aug 19, 2016	20.81	21.27	20.44	21.23	64,631	+0.51(+2.46%)
Aug 18, 2016	20.99	21.36	20.72	20.72	39,233	+0.00(+0.00%)
Aug 17, 2016	20.72	20.98	20.33	20.72	20,597	+0.00(+0.00%)
Aug 16, 2016	19.70	20.73	19.52	20.72	39,596	+0.98(+4.96%)
Aug 15, 2016	20.03	20.29	19.10	19.74	80,302	-0.31(-1.55%)
Aug 12, 2016	20.15	20.25	19.88	20.05	27,135	-0.19(-0.94%)
Aug 11, 2016	20.60	20.62	19.91	20.24	47,036	-0.47(-2.27%)
Aug 10, 2016	20.80	21.20	20.30	20.71	25,756	+0.01(+0.05%)
Aug 09, 2016	21.19	21.59	20.54	20.70	20,192	-0.40(-1.90%)
Aug 08, 2016	20.36	21.30	20.36	21.10	43,285	-0.22(-1.03%)
Aug 05, 2016	21.12	21.74	21.12	21.32	29,820	+0.27(+1.28%)
Aug 04, 2016	20.59	21.18	19.90	21.05	33,838	+0.25(+1.20%)
Aug 03, 2016	20.84	20.96	19.65	20.80	65,998	-0.05(-0.24%)
Aug 02, 2016	22.24	22.24	20.58	20.85	56,185	-1.25(-5.66%)

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.