Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	17.92	18.47	17.82	18.35	72,827	+0.43(+2.43%)
Sep 29, 2016	18.04	18.04	17.91	17.92	14,807	-0.12(-0.64%)
Sep 28, 2016	17.90	18.14	17.82	18.04	88,874	-0.03(-0.16%)
Sep 27, 2016	17.96	18.17	17.86	18.06	48,248	+0.09(+0.48%)
Sep 26, 2016	17.82	18.14	17.82	17.98	39,146	+0.12(+0.65%)
Sep 23, 2016	18.09	18.09	17.82	17.86	38,077	-0.22(-1.20%)
Sep 22, 2016	17.62	18.10	17.61	18.08	71,517	+0.46(+2.59%)
Sep 21, 2016	17.72	17.75	17.41	17.62	44,021	+0.01(+0.08%)
Sep 20, 2016	17.80	18.02	17.54	17.61	43,664	-0.36(-2.02%)
Sep 19, 2016	17.60	18.01	17.54	17.97	69,900	+0.50(+2.86%)
Sep 16, 2016	18.00	18.00	17.41	17.47	333,328	-0.52(-2.90%)
Sep 15, 2016	17.98	18.00	17.67	17.99	38,059	+0.12(+0.69%)
Sep 14, 2016	18.00	18.00	17.75	17.87	85,279	-0.11(-0.60%)
Sep 13, 2016	18.09	18.11	17.91	17.98	50,882	-0.13(-0.72%)
Sep 12, 2016	18.17	18.46	18.06	18.11	135,288	-0.07(-0.40%)
Sep 09, 2016	17.76	18.29	17.60	18.18	174,902	+0.37(+2.07%)
Sep 08, 2016	17.92	17.92	17.75	17.81	53,635	-0.06(-0.32%)
Sep 07, 2016	17.62	18.03	17.60	17.87	34,886	-0.04(-0.24%)
Sep 06, 2016	17.89	18.04	17.87	17.91	73,381	-0.04(-0.20%)
Sep 02, 2016	17.75	17.95	17.95	17.95	61,299	+0.23(+1.31%)
Sep 01, 2016	17.47	17.74	17.47	17.72	63,897	+0.09(+0.49%)
Aug 31, 2016	17.49	17.73	17.48	17.63	34,280	-0.04(-0.25%)
Aug 30, 2016	17.60	17.73	17.56	17.67	48,049	+0.11(+0.62%)
Aug 29, 2016	17.59	17.74	17.52	17.56	41,110	-0.03(-0.16%)
Aug 26, 2016	17.49	17.59	17.30	17.59	33,252	+0.15(+0.87%)
Aug 25, 2016	17.25	17.63	17.19	17.44	57,077	+0.09(+0.50%)
Aug 24, 2016	17.31	17.38	17.13	17.35	58,945	+0.04(+0.21%)
Aug 23, 2016	17.42	17.51	17.23	17.32	49,474	+0.00(+0.00%)
Aug 22, 2016	17.06	17.43	17.03	17.32	54,270	+0.25(+1.49%)
Aug 19, 2016	17.16	17.21	17.01	17.06	59,822	-0.16(-0.93%)
Aug 18, 2016	16.84	17.27	16.83	17.22	40,769	+0.38(+2.24%)
Aug 17, 2016	16.66	16.91	16.66	16.85	27,073	+0.03(+0.17%)
Aug 16, 2016	16.44	16.94	16.44	16.82	44,450	+0.20(+1.22%)
Aug 15, 2016	16.73	16.73	16.30	16.62	42,783	-0.01(-0.04%)
Aug 12, 2016	16.65	16.66	16.50	16.62	24,831	-0.06(-0.35%)
Aug 11, 2016	16.43	16.80	16.28	16.68	178,268	+0.41(+2.54%)
Aug 10, 2016	16.32	16.50	16.27	16.27	69,777	+0.02(+0.13%)
Aug 09, 2016	16.23	16.31	16.21	16.25	30,504	+0.04(+0.22%)
Aug 08, 2016	16.17	16.29	16.17	16.21	22,667	+0.02(+0.13%)
Aug 05, 2016	16.35	16.35	16.13	16.19	45,522	+0.05(+0.31%)
Aug 04, 2016	16.28	16.30	15.97	16.14	91,570	-0.16(-0.97%)
Aug 03, 2016	16.23	16.35	16.20	16.30	17,357	+0.04(+0.27%)
Aug 02, 2016	16.30	16.39	16.20	16.25	37,946	-0.08(-0.48%)
Aug 01, 2016	16.16	16.40	16.16	16.33	13,982	-0.02(-0.13%)
Jul 29, 2016	15.84	16.48	15.84	16.35	67,617	+0.46(+2.89%)
Jul 28, 2016	15.87	16.06	15.82	15.89	12,384	-0.09(-0.58%)
Jul 27, 2016	15.99	16.10	15.91	15.99	17,055	+0.00(+0.00%)
Jul 26, 2016	15.98	16.05	15.81	15.99	26,131	+0.09(+0.54%)
Jul 25, 2016	16.12	16.13	15.81	15.90	15,118	-0.16(-0.98%)
Jul 22, 2016	15.92	16.09	15.92	16.06	31,988	+0.19(+1.18%)
Jul 21, 2016	15.88	15.91	15.81	15.87	34,830	+0.03(+0.18%)
Jul 20, 2016	16.05	16.05	15.78	15.84	27,831	-0.21(-1.30%)
Jul 19, 2016	15.92	16.13	15.84	16.05	78,703	+0.14(+0.86%)
Jul 18, 2016	15.85	15.92	15.84	15.92	24,706	+0.03(+0.18%)
Jul 15, 2016	15.93	15.93	15.83	15.89	34,941	+0.04(+0.27%)
Jul 14, 2016	15.93	16.10	15.81	15.84	71,693	+0.01(+0.09%)
Jul 13, 2016	15.87	15.90	15.81	15.83	56,182	+0.00(+0.00%)
Jul 12, 2016	15.88	15.88	15.81	15.83	59,767	-0.01(-0.05%)
Jul 11, 2016	15.81	15.86	15.80	15.84	45,184	-0.04(-0.23%)
Jul 08, 2016	15.81	15.76	15.76	15.87	45,843	+0.11(+0.68%)
Jul 07, 2016	15.71	15.92	15.64	15.76	55,690	+0.14(+0.87%)
Jul 05, 2016	15.63	15.79	15.59	15.63	96,885	-0.02(-0.14%)

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.