Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.09	18.09	17.74	17.81	167,330	-0.12(-0.65%)
Sep 29, 2016	18.15	18.23	17.85	17.93	111,767	-0.20(-1.12%)
Sep 28, 2016	17.84	18.19	17.79	18.13	164,637	+0.29(+1.63%)
Sep 27, 2016	18.01	18.09	17.83	17.84	196,418	-0.19(-1.07%)
Sep 26, 2016	18.25	18.32	18.03	18.03	173,955	-0.34(-1.85%)
Sep 23, 2016	18.47	18.67	18.37	18.37	215,588	-0.06(-0.32%)
Sep 22, 2016	18.17	18.54	18.01	18.43	218,854	+0.41(+2.26%)
Sep 21, 2016	17.70	18.07	17.61	18.02	192,350	+0.42(+2.37%)
Sep 20, 2016	17.78	17.87	17.50	17.61	194,854	-0.08(-0.44%)
Sep 19, 2016	17.38	17.70	17.33	17.69	208,204	+0.32(+1.84%)
Sep 16, 2016	17.02	17.37	17.02	17.37	682,119	+0.31(+1.82%)
Sep 15, 2016	17.09	17.22	16.85	17.06	282,218	-0.05(-0.28%)
Sep 14, 2016	17.32	17.32	17.06	17.10	103,021	-0.16(-0.90%)
Sep 13, 2016	17.86	17.93	17.25	17.26	204,379	-0.73(-4.04%)
Sep 12, 2016	17.76	18.07	17.70	17.99	183,690	+0.11(+0.60%)
Sep 09, 2016	18.44	18.57	17.87	17.88	229,788	-0.73(-3.91%)
Sep 08, 2016	18.61	18.66	18.56	18.61	207,187	-0.04(-0.21%)
Sep 07, 2016	18.61	18.80	18.61	18.64	178,369	+0.01(+0.05%)
Sep 06, 2016	18.70	18.72	18.51	18.64	187,228	+0.05(+0.26%)
Sep 02, 2016	18.45	18.59	18.59	18.59	167,275	+0.19(+1.05%)
Sep 01, 2016	18.36	18.45	18.26	18.39	166,588	+0.09(+0.48%)
Aug 31, 2016	18.28	18.44	18.22	18.31	256,207	+0.00(+0.00%)
Aug 30, 2016	18.27	18.37	18.23	18.31	268,729	+0.03(+0.16%)
Aug 29, 2016	18.25	18.41	18.12	18.28	258,884	+0.01(+0.05%)
Aug 26, 2016	18.48	18.75	18.20	18.27	324,465	-0.47(-2.53%)
Aug 25, 2016	18.77	18.87	18.70	18.74	187,584	-0.06(-0.31%)
Aug 24, 2016	19.11	19.13	18.75	18.80	208,734	-0.27(-1.42%)
Aug 23, 2016	18.87	19.15	18.87	19.07	110,896	+0.30(+1.60%)
Aug 22, 2016	18.78	18.82	18.67	18.77	110,148	-0.06(-0.31%)
Aug 19, 2016	18.61	18.88	18.57	18.83	161,563	+0.09(+0.47%)
Aug 18, 2016	18.66	18.87	18.60	18.74	109,607	+0.05(+0.26%)
Aug 17, 2016	18.56	18.73	18.47	18.69	91,067	+0.16(+0.89%)
Aug 16, 2016	18.64	18.64	18.38	18.53	117,374	-0.15(-0.78%)
Aug 15, 2016	18.56	18.81	18.46	18.67	120,576	+0.13(+0.68%)
Aug 12, 2016	18.41	18.65	18.35	18.55	117,902	+0.10(+0.53%)
Aug 11, 2016	18.57	18.57	18.30	18.45	320,862	+0.00(+0.00%)
Aug 10, 2016	18.44	18.52	18.36	18.45	162,771	+0.03(+0.16%)
Aug 09, 2016	18.32	18.45	18.20	18.42	127,427	+0.13(+0.69%)
Aug 08, 2016	18.37	18.41	18.21	18.30	105,338	-0.01(-0.05%)
Aug 05, 2016	18.01	18.33	17.96	18.31	157,481	+0.34(+1.89%)
Aug 04, 2016	17.96	18.15	17.66	17.97	139,673	+0.03(+0.16%)
Aug 03, 2016	17.98	18.20	17.71	17.94	159,887	-0.08(-0.43%)
Aug 02, 2016	18.07	18.08	17.85	18.01	186,396	-0.10(-0.54%)
Aug 01, 2016	17.85	18.12	17.68	18.11	157,154	+0.25(+1.41%)
Jul 29, 2016	17.97	18.09	17.73	17.86	124,520	-0.14(-0.75%)
Jul 28, 2016	17.86	18.09	17.85	18.00	97,098	+0.11(+0.60%)
Jul 27, 2016	17.83	17.96	17.70	17.89	82,295	+0.04(+0.22%)
Jul 26, 2016	17.70	17.87	17.64	17.85	81,595	+0.11(+0.60%)
Jul 25, 2016	17.85	17.93	17.69	17.74	86,872	-0.10(-0.54%)
Jul 22, 2016	17.78	17.91	17.59	17.84	120,239	+0.07(+0.38%)
Jul 21, 2016	17.77	17.83	17.71	17.77	89,761	-0.07(-0.38%)
Jul 20, 2016	17.43	17.85	17.39	17.84	150,117	+0.40(+2.28%)
Jul 19, 2016	17.70	17.76	17.40	17.44	128,552	-0.22(-1.26%)
Jul 18, 2016	17.65	17.71	17.51	17.67	128,866	+0.02(+0.11%)
Jul 15, 2016	17.71	17.71	17.43	17.65	191,028	+0.04(+0.22%)
Jul 14, 2016	17.77	17.79	17.60	17.61	98,701	-0.03(-0.16%)
Jul 13, 2016	17.82	17.86	17.62	17.64	133,067	-0.15(-0.82%)
Jul 12, 2016	17.69	17.85	17.58	17.78	182,292	+0.23(+1.32%)
Jul 11, 2016	17.38	17.60	17.30	17.55	121,409	+0.28(+1.63%)
Jul 08, 2016	17.03	17.38	16.83	17.27	159,966	+0.44(+2.59%)
Jul 07, 2016	16.95	17.03	16.70	16.83	110,273	-0.08(-0.46%)
Jul 06, 2016	16.77	16.94	16.73	16.91	129,476	+0.02(+0.11%)
Jul 05, 2016	17.01	17.02	16.77	16.89	161,640	-0.16(-0.91%)

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.