Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.43	18.65	18.30	18.33	111,859	+0.03(+0.17%)
Sep 29, 2016	18.45	18.47	18.28	18.30	69,665	-0.13(-0.68%)
Sep 28, 2016	18.52	18.52	18.21	18.43	56,816	+0.01(+0.04%)
Sep 27, 2016	18.21	18.46	18.18	18.42	51,287	+0.25(+1.38%)
Sep 26, 2016	18.44	18.44	18.17	18.17	61,987	-0.29(-1.57%)
Sep 23, 2016	18.54	18.61	18.43	18.46	51,576	-0.20(-1.09%)
Sep 22, 2016	18.40	18.67	18.40	18.66	84,208	+0.26(+1.41%)
Sep 21, 2016	18.36	18.43	18.23	18.40	37,455	+0.15(+0.82%)
Sep 20, 2016	18.41	18.49	18.25	18.25	26,970	-0.10(-0.56%)
Sep 19, 2016	18.10	18.37	18.10	18.36	79,491	+0.36(+2.01%)
Sep 16, 2016	18.58	18.58	17.45	17.99	441,358	-0.51(-2.76%)
Sep 15, 2016	18.36	18.51	18.09	18.50	61,336	+0.20(+1.07%)
Sep 14, 2016	18.40	18.43	18.27	18.31	73,597	-0.05(-0.30%)
Sep 13, 2016	18.49	18.50	18.22	18.36	70,663	-0.23(-1.22%)
Sep 12, 2016	18.39	18.59	18.14	18.59	92,281	+0.31(+1.72%)
Sep 09, 2016	18.43	18.47	18.25	18.28	86,581	-0.20(-1.10%)
Sep 08, 2016	18.47	18.51	18.31	18.48	86,276	+0.01(+0.04%)
Sep 07, 2016	18.24	18.49	18.24	18.47	81,252	+0.17(+0.94%)
Sep 06, 2016	18.26	18.40	18.24	18.30	110,061	+0.01(+0.04%)
Sep 02, 2016	18.14	18.29	18.29	18.29	38,356	+0.24(+1.30%)
Sep 01, 2016	18.20	18.20	17.86	18.06	127,763	-0.10(-0.56%)
Aug 31, 2016	18.02	18.26	17.86	18.16	122,546	+0.22(+1.21%)
Aug 30, 2016	17.61	17.96	17.60	17.94	117,613	+0.40(+2.26%)
Aug 29, 2016	17.59	17.60	17.51	17.54	36,792	+0.02(+0.13%)
Aug 26, 2016	17.55	17.64	17.40	17.52	62,751	-0.03(-0.18%)
Aug 25, 2016	17.49	17.57	17.41	17.55	40,508	+0.05(+0.31%)
Aug 24, 2016	17.47	17.59	17.36	17.50	42,357	+0.00(+0.00%)
Aug 23, 2016	17.54	17.62	17.44	17.50	49,361	+0.02(+0.09%)
Aug 22, 2016	17.36	17.51	17.36	17.48	59,191	+0.08(+0.45%)
Aug 19, 2016	17.19	17.43	17.19	17.40	64,201	+0.19(+1.08%)
Aug 18, 2016	17.22	17.29	17.14	17.22	37,829	-0.01(-0.05%)
Aug 17, 2016	17.15	17.34	17.10	17.22	49,171	+0.09(+0.50%)
Aug 16, 2016	17.07	17.37	17.04	17.14	50,897	+0.06(+0.36%)
Aug 15, 2016	17.12	17.18	17.07	17.08	38,042	-0.05(-0.32%)
Aug 12, 2016	17.07	17.23	16.89	17.13	51,597	+0.04(+0.23%)
Aug 11, 2016	17.01	17.14	16.94	17.09	58,421	+0.10(+0.60%)
Aug 10, 2016	17.14	17.14	16.92	16.99	60,441	-0.13(-0.77%)
Aug 09, 2016	17.18	17.24	17.04	17.12	113,343	+0.02(+0.09%)
Aug 08, 2016	17.26	17.33	17.06	17.11	57,394	-0.16(-0.95%)
Aug 05, 2016	16.93	17.30	16.93	17.27	136,802	+0.41(+2.45%)
Aug 04, 2016	16.85	17.01	16.77	16.86	109,126	+0.02(+0.09%)
Aug 03, 2016	16.71	16.91	16.71	16.84	148,089	+0.13(+0.79%)
Aug 02, 2016	16.45	16.72	16.45	16.71	130,091	+0.23(+1.37%)
Aug 01, 2016	16.46	16.52	16.38	16.49	60,841	+0.08(+0.47%)
Jul 29, 2016	16.45	16.56	16.39	16.41	122,612	+0.00(+0.00%)
Jul 28, 2016	16.00	16.65	15.54	16.41	153,689	-0.61(-3.61%)
Jul 27, 2016	17.13	17.48	16.89	17.02	144,462	+0.02(+0.14%)
Jul 26, 2016	16.94	17.05	16.85	17.00	97,439	+0.10(+0.60%)
Jul 25, 2016	17.19	17.26	16.77	16.90	121,691	-0.37(-2.16%)
Jul 22, 2016	16.84	17.29	16.77	17.27	134,751	+0.43(+2.54%)
Jul 21, 2016	16.85	16.92	16.80	16.84	123,475	-0.11(-0.64%)
Jul 20, 2016	16.85	16.95	16.77	16.95	92,041	+0.10(+0.60%)
Jul 19, 2016	16.85	16.92	16.76	16.85	155,643	-0.01(-0.05%)
Jul 18, 2016	16.77	16.91	16.66	16.86	166,146	+0.04(+0.23%)
Jul 15, 2016	16.57	16.84	16.35	16.82	281,519	+0.35(+2.13%)
Jul 14, 2016	16.34	16.64	16.21	16.47	178,548	+0.29(+1.78%)
Jul 13, 2016	16.14	16.33	16.03	16.18	224,680	+0.05(+0.29%)
Jul 12, 2016	16.15	16.27	15.99	16.14	344,585	-0.02(-0.10%)
Jul 11, 2016	16.03	16.28	15.93	16.15	175,400	+0.02(+0.10%)
Jul 08, 2016	16.20	16.45	16.10	16.14	185,322	-0.02(-0.14%)
Jul 07, 2016	16.14	16.24	16.06	16.16	127,164	-0.16(-0.95%)
Jul 05, 2016	16.34	16.42	16.05	16.31	192,111	-0.07(-0.43%)

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.