Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.35	18.78	17.96	18.63	1,871,097	+0.27(+1.47%)
Oct 28, 2016	20.85	20.85	18.31	18.36	4,658,089	-2.71(-12.86%)
Oct 27, 2016	21.50	21.75	20.97	21.07	1,136,808	-0.41(-1.91%)
Oct 26, 2016	21.50	21.96	20.50	21.48	2,531,550	-0.26(-1.20%)
Oct 25, 2016	21.98	22.21	21.60	21.74	713,161	-0.27(-1.20%)
Oct 24, 2016	22.29	22.52	22.00	22.00	487,964	+0.05(+0.25%)
Oct 21, 2016	22.05	22.25	21.89	21.95	576,684	-0.34(-1.53%)
Oct 20, 2016	22.13	22.59	21.86	22.29	770,199	-0.03(-0.13%)
Oct 19, 2016	21.95	22.42	21.95	22.32	558,272	+0.37(+1.69%)
Oct 18, 2016	22.05	22.48	21.93	21.95	555,499	+0.16(+0.73%)
Oct 17, 2016	22.01	22.30	21.74	21.79	479,456	-0.28(-1.27%)
Oct 14, 2016	22.46	22.84	22.06	22.07	449,393	-0.08(-0.36%)
Oct 13, 2016	22.26	22.42	21.67	22.15	760,302	-0.39(-1.73%)
Oct 12, 2016	22.39	23.06	22.26	22.54	646,077	+0.15(+0.67%)
Oct 11, 2016	23.00	23.16	22.16	22.39	652,526	-0.71(-3.07%)
Oct 10, 2016	22.76	23.18	22.57	23.10	653,604	+0.44(+1.94%)
Oct 07, 2016	22.36	22.84	22.29	22.66	703,097	+0.27(+1.21%)
Oct 06, 2016	22.74	22.91	22.09	22.39	548,527	-0.44(-1.93%)
Oct 05, 2016	22.20	23.18	22.13	22.83	866,563	+0.73(+3.30%)
Oct 04, 2016	21.86	22.63	21.85	22.10	854,378	+0.40(+1.84%)
Oct 03, 2016	22.41	22.45	21.41	21.70	1,074,148	-0.70(-3.12%)
Sep 30, 2016	22.21	22.65	22.05	22.40	767,687	+0.20(+0.90%)
Sep 29, 2016	21.90	22.91	21.75	22.20	1,380,124	+0.56(+2.59%)
Sep 28, 2016	22.84	23.00	21.50	21.64	1,553,694	-1.25(-5.46%)
Sep 27, 2016	21.85	23.83	21.85	22.89	2,173,205	+1.15(+5.29%)
Sep 26, 2016	22.37	22.45	21.42	21.74	808,961	-0.71(-3.16%)
Sep 23, 2016	22.13	22.62	22.13	22.45	480,363	+0.24(+1.08%)
Sep 22, 2016	22.02	22.39	21.99	22.21	553,916	+0.24(+1.09%)
Sep 21, 2016	22.14	22.39	21.79	21.97	571,357	-0.08(-0.36%)
Sep 20, 2016	22.41	22.75	22.02	22.05	531,971	-0.14(-0.63%)
Sep 19, 2016	22.46	22.89	22.05	22.19	710,978	-0.19(-0.85%)
Sep 16, 2016	22.09	22.61	22.00	22.38	1,434,280	+0.17(+0.77%)
Sep 15, 2016	21.66	22.24	21.50	22.21	563,063	+0.57(+2.63%)
Sep 14, 2016	21.62	21.93	21.48	21.64	476,691	-0.12(-0.55%)
Sep 13, 2016	21.29	21.93	21.25	21.76	677,640	+0.06(+0.28%)
Sep 12, 2016	21.00	21.71	20.73	21.70	702,019	+0.35(+1.64%)
Sep 09, 2016	21.69	21.97	21.35	21.35	594,488	-0.55(-2.51%)
Sep 08, 2016	21.52	21.91	21.40	21.90	600,552	+0.30(+1.39%)
Sep 07, 2016	22.03	22.24	21.50	21.60	994,846	-0.50(-2.26%)
Sep 06, 2016	22.18	22.45	21.78	22.10	506,955	+0.03(+0.14%)
Sep 02, 2016	21.88	22.07	22.07	22.07	650,200	+0.42(+1.94%)
Sep 01, 2016	21.52	22.24	21.44	21.65	665,002	+0.15(+0.70%)
Aug 31, 2016	22.00	22.00	20.86	21.50	1,817,036	-0.58(-2.63%)
Aug 30, 2016	22.91	23.05	21.55	22.08	1,899,972	-0.90(-3.92%)
Aug 29, 2016	22.84	23.19	21.43	22.98	1,850,852	+0.09(+0.39%)
Aug 26, 2016	22.82	23.21	22.26	22.89	2,134,930	+0.64(+2.88%)
Aug 25, 2016	21.11	22.50	21.05	22.25	3,602,899	+1.33(+6.36%)
Aug 24, 2016	20.55	21.08	20.55	20.92	1,517,363	+0.28(+1.36%)
Aug 23, 2016	19.92	21.05	19.85	20.64	2,109,335	+0.89(+4.51%)
Aug 22, 2016	19.16	19.98	18.99	19.75	1,458,707	+0.63(+3.29%)
Aug 19, 2016	18.59	19.14	18.55	19.12	1,293,583	+0.32(+1.70%)
Aug 18, 2016	18.70	18.82	18.39	18.80	857,028	+0.30(+1.62%)
Aug 17, 2016	18.30	18.57	18.14	18.50	1,020,623	+0.26(+1.43%)
Aug 16, 2016	18.17	18.31	18.02	18.24	657,670	+0.03(+0.16%)
Aug 15, 2016	18.35	18.36	18.00	18.21	1,060,704	-0.11(-0.60%)
Aug 12, 2016	17.85	18.36	17.71	18.32	1,294,439	+0.62(+3.50%)
Aug 11, 2016	17.42	17.90	17.41	17.70	994,539	+0.45(+2.61%)
Aug 10, 2016	18.00	18.15	17.22	17.25	2,183,378	-0.74(-4.11%)
Aug 09, 2016	18.10	18.22	17.65	17.99	1,483,650	-0.09(-0.50%)
Aug 08, 2016	18.05	18.21	17.96	18.08	1,146,225	+0.14(+0.78%)
Aug 05, 2016	17.67	18.05	17.55	17.94	1,639,946	+0.44(+2.51%)
Aug 04, 2016	16.90	17.50	16.85	17.50	1,558,251	+0.56(+3.31%)
Aug 03, 2016	16.63	17.20	15.92	16.94	4,561,725	+1.60(+10.43%)
Aug 02, 2016	16.15	16.39	15.29	15.34	2,400,153	-0.75(-4.66%)

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.