Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	22.27	22.38	22.14	22.25	449,681	-0.16(-0.71%)
Oct 28, 2016	22.30	22.66	22.30	22.41	423,158	+0.10(+0.45%)
Oct 27, 2016	22.61	22.62	22.20	22.31	556,453	-0.09(-0.40%)
Oct 26, 2016	22.00	22.50	21.91	22.40	312,360	+0.24(+1.08%)
Oct 25, 2016	22.25	22.25	21.93	22.16	470,824	-0.12(-0.54%)
Oct 24, 2016	22.37	22.67	22.19	22.28	153,771	-0.08(-0.36%)
Oct 21, 2016	21.79	22.43	21.78	22.36	277,421	+0.34(+1.54%)
Oct 20, 2016	21.81	22.13	21.75	22.02	593,985	+0.14(+0.64%)
Oct 19, 2016	21.60	21.95	21.43	21.88	692,982	+0.39(+1.81%)
Oct 18, 2016	21.77	21.78	21.38	21.49	289,586	+0.01(+0.05%)
Oct 17, 2016	21.25	21.55	21.20	21.48	124,604	+0.25(+1.18%)
Oct 14, 2016	21.24	21.58	21.16	21.23	236,508	+0.16(+0.76%)
Oct 13, 2016	20.98	21.10	20.63	21.07	549,864	-0.21(-0.99%)
Oct 12, 2016	21.47	21.52	21.21	21.28	292,673	-0.16(-0.75%)
Oct 11, 2016	21.99	21.99	21.34	21.44	280,769	-0.64(-2.90%)
Oct 10, 2016	22.38	22.76	22.06	22.08	287,673	-0.19(-0.85%)
Oct 07, 2016	22.47	22.47	22.06	22.27	954,140	-0.20(-0.89%)
Oct 06, 2016	22.13	22.52	21.99	22.47	1,371,259	+0.40(+1.81%)
Oct 05, 2016	22.00	22.31	21.89	22.07	555,618	+0.24(+1.10%)
Oct 04, 2016	21.89	21.95	21.64	21.83	243,289	+0.05(+0.23%)
Oct 03, 2016	21.86	21.97	21.68	21.78	409,499	-0.07(-0.32%)
Sep 30, 2016	21.30	22.00	21.17	21.85	1,037,292	+0.66(+3.11%)
Sep 29, 2016	21.26	21.59	20.96	21.19	742,969	-0.04(-0.19%)
Sep 28, 2016	20.87	21.26	20.81	21.23	932,525	+0.38(+1.82%)
Sep 27, 2016	20.64	20.92	20.64	20.85	452,716	+0.08(+0.39%)
Sep 26, 2016	21.08	21.08	20.68	20.77	512,262	-0.43(-2.03%)
Sep 23, 2016	20.85	21.22	20.79	21.20	486,970	+0.32(+1.53%)
Sep 22, 2016	20.83	21.05	20.74	20.88	734,930	+0.34(+1.66%)
Sep 21, 2016	20.07	20.79	20.05	20.54	1,328,345	+0.71(+3.58%)
Sep 20, 2016	20.32	20.32	19.80	19.83	373,990	-0.40(-1.98%)
Sep 19, 2016	20.00	20.54	19.97	20.23	438,265	+0.27(+1.35%)
Sep 16, 2016	19.42	19.97	19.42	19.96	815,686	+0.47(+2.41%)
Sep 15, 2016	19.26	19.51	19.17	19.49	396,207	+0.24(+1.25%)
Sep 14, 2016	19.38	19.44	19.13	19.25	293,716	-0.12(-0.62%)
Sep 13, 2016	19.53	19.59	19.13	19.37	509,772	-0.42(-2.12%)
Sep 12, 2016	19.34	19.80	19.33	19.79	404,651	+0.26(+1.33%)
Sep 09, 2016	20.55	20.61	19.51	19.53	526,934	-0.96(-4.69%)
Sep 08, 2016	20.60	20.62	20.38	20.49	346,807	-0.08(-0.39%)
Sep 07, 2016	20.73	20.73	20.38	20.57	412,791	-0.15(-0.72%)
Sep 06, 2016	21.05	21.05	20.69	20.72	396,700	-0.28(-1.33%)
Sep 02, 2016	20.90	21.00	21.00	21.00	485,600	+0.15(+0.72%)
Sep 01, 2016	20.66	20.86	20.55	20.85	432,058	+0.16(+0.77%)
Aug 31, 2016	20.63	20.73	20.52	20.69	1,197,945	+0.02(+0.10%)
Aug 30, 2016	20.58	20.80	20.53	20.67	422,629	+0.05(+0.24%)
Aug 29, 2016	20.52	20.70	20.38	20.62	341,347	+0.09(+0.44%)
Aug 26, 2016	19.94	20.57	19.94	20.53	2,105,041	+0.53(+2.65%)
Aug 25, 2016	19.65	20.00	19.65	20.00	781,699	+0.29(+1.47%)
Aug 24, 2016	19.99	20.34	19.65	19.71	531,768	-0.31(-1.55%)
Aug 23, 2016	19.86	20.12	19.76	20.02	717,093	+0.29(+1.47%)
Aug 22, 2016	19.86	19.96	19.60	19.73	888,251	-0.16(-0.80%)
Aug 19, 2016	19.61	20.07	19.43	19.89	1,347,751	+0.39(+2.00%)
Aug 18, 2016	18.94	19.55	18.79	19.50	2,857,611	+0.62(+3.28%)
Aug 17, 2016	18.67	18.99	18.60	18.88	1,238,234	+0.14(+0.75%)
Aug 16, 2016	18.70	18.99	18.68	18.74	5,340,832	-1.36(-6.77%)
Aug 15, 2016	19.88	20.27	19.73	20.10	378,848	+0.50(+2.55%)
Aug 12, 2016	19.34	19.74	19.17	19.60	481,769	+0.21(+1.08%)
Aug 11, 2016	18.79	19.62	18.71	19.39	673,412	+0.67(+3.58%)
Aug 10, 2016	18.59	19.14	18.35	18.72	289,993	+0.19(+1.03%)
Aug 09, 2016	19.83	19.83	17.00	18.53	1,589,028	-0.33(-1.75%)
Aug 08, 2016	18.67	19.05	18.67	18.86	260,392	+0.22(+1.18%)
Aug 05, 2016	18.26	18.73	18.26	18.64	260,835	+0.47(+2.59%)
Aug 04, 2016	18.24	18.44	18.16	18.17	209,923	-0.03(-0.16%)
Aug 03, 2016	17.71	18.30	17.70	18.20	197,421	+0.51(+2.88%)
Aug 02, 2016	17.97	18.10	17.60	17.69	282,680	-0.27(-1.50%)

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.