Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	17.67	17.79	17.63	17.69	1,306,721	-0.01(-0.07%)
Oct 29, 2015	17.65	17.71	17.58	17.70	7,000,602	-0.13(-0.73%)
Oct 28, 2015	17.65	17.85	17.61	17.83	984,385	+0.26(+1.49%)
Oct 27, 2015	17.62	17.66	17.54	17.57	658,003	-0.17(-0.96%)
Oct 26, 2015	17.80	17.82	17.71	17.74	856,508	-0.12(-0.66%)
Oct 23, 2015	17.79	17.90	17.77	17.86	1,842,163	+0.31(+1.79%)
Oct 22, 2015	17.33	17.59	17.33	17.54	1,937,512	+0.52(+3.08%)
Oct 21, 2015	17.16	17.16	17.01	17.02	945,416	-0.02(-0.12%)
Oct 20, 2015	16.99	17.07	16.98	17.04	1,702,504	-0.07(-0.38%)
Oct 19, 2015	17.07	17.12	17.04	17.10	1,757,889	+0.01(+0.06%)
Oct 16, 2015	17.05	17.10	16.99	17.09	1,611,886	+0.00(+0.01%)
Oct 15, 2015	16.93	17.10	16.90	17.09	2,044,110	+0.35(+2.11%)
Oct 14, 2015	16.80	16.88	16.71	16.74	981,497	-0.05(-0.31%)
Oct 13, 2015	16.76	16.91	16.72	16.79	1,823,350	-0.19(-1.12%)
Oct 12, 2015	16.94	17.02	16.93	16.98	718,391	-0.08(-0.46%)
Oct 09, 2015	17.07	17.08	16.96	17.06	4,068,907	-0.04(-0.23%)
Oct 08, 2015	16.90	17.10	16.87	17.10	1,827,846	+0.07(+0.42%)
Oct 07, 2015	17.01	17.08	16.84	17.03	4,510,512	+0.22(+1.28%)
Oct 06, 2015	16.85	16.93	16.77	16.81	3,266,623	+0.00(+0.00%)
Oct 05, 2015	16.69	16.84	16.66	16.81	1,892,225	+0.37(+2.27%)
Oct 02, 2015	15.94	16.44	15.94	16.44	2,379,580	+0.26(+1.62%)
Oct 01, 2015	16.29	16.29	16.00	16.18	1,909,114	-0.06(-0.36%)
Sep 30, 2015	16.25	16.30	16.09	16.23	6,062,010	+0.33(+2.10%)
Sep 29, 2015	15.88	15.95	15.76	15.90	3,890,430	+0.05(+0.33%)
Sep 28, 2015	16.04	16.05	15.81	15.85	2,412,205	-0.31(-1.90%)
Sep 25, 2015	16.32	16.35	16.08	16.16	2,709,573	+0.16(+0.98%)
Sep 24, 2015	15.82	16.07	15.70	16.00	4,681,719	-0.11(-0.69%)
Sep 23, 2015	16.23	16.25	16.07	16.11	2,147,812	-0.13(-0.81%)
Sep 22, 2015	16.23	16.27	16.09	16.24	4,314,216	-0.41(-2.48%)
Sep 21, 2015	16.61	16.73	16.54	16.65	2,601,675	+0.09(+0.51%)
Sep 18, 2015	16.48	16.63	16.43	16.57	2,753,334	-0.34(-2.01%)
Sep 17, 2015	16.95	17.14	16.86	16.91	3,271,805	-0.07(-0.42%)
Sep 16, 2015	16.91	16.99	16.84	16.98	2,951,883	+0.16(+0.97%)
Sep 15, 2015	16.63	16.82	16.59	16.82	2,404,910	+0.20(+1.18%)
Sep 14, 2015	16.62	16.68	16.53	16.62	5,868,646	-0.11(-0.67%)
Sep 11, 2015	16.69	16.74	16.63	16.73	2,696,697	-0.15(-0.89%)
Sep 10, 2015	16.81	16.90	16.74	16.88	2,495,797	+0.11(+0.66%)
Sep 09, 2015	17.23	17.23	16.74	16.77	3,304,123	-0.15(-0.89%)
Sep 08, 2015	16.90	16.95	16.78	16.92	2,441,528	+0.39(+2.38%)
Sep 04, 2015	16.54	16.53	16.53	16.53	1,326,318	-0.34(-2.02%)
Sep 03, 2015	16.93	17.09	16.84	16.87	3,645,771	+0.12(+0.74%)
Sep 02, 2015	16.74	16.75	16.55	16.74	1,385,287	+0.30(+1.83%)
Sep 01, 2015	16.64	16.64	16.36	16.44	3,779,255	-0.53(-3.12%)
Aug 31, 2015	16.95	17.07	16.87	16.97	4,126,755	-0.09(-0.50%)
Aug 28, 2015	16.96	17.10	16.91	17.06	2,749,185	-0.03(-0.19%)
Aug 27, 2015	17.02	17.13	16.88	17.09	2,647,080	+0.29(+1.71%)
Aug 26, 2015	16.75	16.80	16.32	16.80	2,929,457	+0.67(+4.18%)
Aug 25, 2015	16.76	16.81	16.06	16.13	8,331,759	+0.29(+1.86%)
Aug 24, 2015	15.79	17.54	13.03	15.83	3,671,103	-0.82(-4.91%)
Aug 21, 2015	17.16	17.21	16.61	16.65	3,510,545	-0.54(-3.12%)
Aug 20, 2015	17.59	17.59	17.19	17.19	3,716,039	-0.64(-3.60%)
Aug 19, 2015	17.93	17.94	17.79	17.83	3,961,093	-0.29(-1.63%)
Aug 18, 2015	18.18	18.20	18.09	18.13	2,978,232	-0.07(-0.40%)
Aug 17, 2015	18.00	18.20	17.95	18.20	808,076	-0.02(-0.11%)
Aug 14, 2015	18.14	18.22	18.08	18.22	431,392	+0.05(+0.25%)
Aug 13, 2015	18.28	18.30	18.16	18.17	1,123,634	-0.05(-0.29%)
Aug 12, 2015	18.16	18.24	17.95	18.22	1,370,506	-0.42(-2.25%)
Aug 11, 2015	18.67	18.70	18.59	18.64	1,531,392	-0.32(-1.69%)
Aug 10, 2015	18.91	18.98	18.90	18.96	587,341	+0.14(+0.73%)
Aug 07, 2015	18.89	18.90	18.77	18.83	404,777	-0.10(-0.55%)
Aug 06, 2015	19.01	19.01	18.86	18.93	591,253	+0.01(+0.03%)
Aug 05, 2015	18.95	19.02	18.95	18.92	2,782,104	+0.14(+0.77%)
Aug 04, 2015	18.76	18.79	18.71	18.78	675,229	+0.04(+0.21%)

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.