Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.37	18.37	17.95	17.98	614,218	-0.25(-1.35%)
Sep 29, 2016	18.49	18.49	18.14	18.22	373,150	-0.29(-1.58%)
Sep 28, 2016	18.39	18.53	18.30	18.52	454,710	+0.12(+0.63%)
Sep 27, 2016	18.64	18.78	18.35	18.40	415,948	-0.16(-0.84%)
Sep 26, 2016	18.56	18.73	18.51	18.56	386,318	+0.02(+0.11%)
Sep 23, 2016	18.37	18.58	18.20	18.54	327,641	+0.06(+0.35%)
Sep 22, 2016	18.10	18.47	18.09	18.47	449,672	+0.54(+3.04%)
Sep 21, 2016	17.71	17.97	17.54	17.93	534,326	+0.21(+1.17%)
Sep 20, 2016	17.77	17.92	17.70	17.72	530,609	-0.05(-0.26%)
Sep 19, 2016	17.77	17.86	17.69	17.76	696,777	+0.03(+0.18%)
Sep 16, 2016	17.72	17.76	17.55	17.73	834,826	-0.01(-0.04%)
Sep 15, 2016	17.71	17.78	17.58	17.74	369,459	+0.04(+0.22%)
Sep 14, 2016	17.99	18.07	17.68	17.70	539,642	-0.21(-1.16%)
Sep 13, 2016	18.09	18.20	17.80	17.91	750,221	-0.35(-1.92%)
Sep 12, 2016	18.14	18.40	18.12	18.26	728,239	+0.12(+0.68%)
Sep 09, 2016	18.72	18.72	18.13	18.13	760,172	-0.84(-4.44%)
Sep 08, 2016	19.09	19.09	18.91	18.98	358,449	-0.20(-1.05%)
Sep 07, 2016	19.13	19.21	19.03	19.18	545,136	+0.08(+0.41%)
Sep 06, 2016	18.83	19.11	18.67	19.10	634,882	+0.32(+1.69%)
Sep 02, 2016	18.76	18.78	18.78	18.78	1,150,075	+0.14(+0.77%)
Sep 01, 2016	18.71	18.76	18.54	18.64	577,059	-0.09(-0.48%)
Aug 31, 2016	18.85	18.85	18.63	18.73	1,007,401	-0.08(-0.45%)
Aug 30, 2016	18.83	18.85	18.57	18.81	1,137,204	-0.06(-0.34%)
Aug 29, 2016	18.77	18.98	18.75	18.88	630,355	+0.19(+1.04%)
Aug 26, 2016	18.96	19.12	18.52	18.69	682,334	-0.21(-1.13%)
Aug 25, 2016	18.61	18.96	18.61	18.90	621,283	+0.29(+1.57%)
Aug 24, 2016	18.65	18.70	18.44	18.61	638,612	-0.03(-0.17%)
Aug 23, 2016	18.69	18.82	18.52	18.64	790,206	-0.01(-0.07%)
Aug 22, 2016	18.22	18.68	18.22	18.65	860,797	+0.43(+2.39%)
Aug 19, 2016	18.43	18.46	18.17	18.22	614,218	-0.26(-1.40%)
Aug 18, 2016	18.55	18.69	18.41	18.48	536,528	-0.07(-0.38%)
Aug 17, 2016	18.41	18.56	18.25	18.55	674,077	+0.14(+0.74%)
Aug 16, 2016	18.83	18.84	18.38	18.41	522,067	-0.45(-2.37%)
Aug 15, 2016	19.05	19.11	18.80	18.86	540,487	-0.14(-0.72%)
Aug 12, 2016	18.89	19.17	18.89	19.00	638,035	+0.12(+0.65%)
Aug 11, 2016	19.12	19.16	18.72	18.87	577,705	-0.24(-1.26%)
Aug 10, 2016	19.24	19.29	19.01	19.11	435,428	-0.07(-0.37%)
Aug 09, 2016	19.22	19.22	19.09	19.18	407,431	-0.01(-0.03%)
Aug 08, 2016	19.16	19.26	19.08	19.19	537,993	+0.05(+0.27%)
Aug 05, 2016	19.18	19.20	19.06	19.14	449,837	-0.02(-0.10%)
Aug 04, 2016	19.18	19.25	19.07	19.16	349,390	+0.02(+0.10%)
Aug 03, 2016	19.11	19.23	18.96	19.14	691,371	-0.01(-0.03%)
Aug 02, 2016	19.39	19.50	19.04	19.15	852,272	-0.26(-1.34%)
Aug 01, 2016	19.52	19.70	19.33	19.41	847,620	-0.32(-1.61%)
Jul 29, 2016	19.45	19.75	19.05	19.72	964,179	+0.08(+0.43%)
Jul 28, 2016	19.39	19.73	19.33	19.64	904,168	+0.25(+1.31%)
Jul 27, 2016	19.41	19.51	19.23	19.39	1,316,350	+0.00(+0.00%)
Jul 26, 2016	19.44	19.45	19.28	19.39	568,373	-0.01(-0.03%)
Jul 25, 2016	19.26	19.41	19.17	19.39	1,568,455	+0.18(+0.91%)
Jul 22, 2016	18.83	19.26	18.83	19.22	1,233,552	+0.42(+2.24%)
Jul 21, 2016	18.60	18.83	18.52	18.80	848,945	+0.13(+0.69%)
Jul 20, 2016	18.50	18.76	18.45	18.67	748,961	+0.12(+0.66%)
Jul 19, 2016	18.41	18.55	18.32	18.54	596,768	+0.12(+0.63%)
Jul 18, 2016	18.35	18.49	18.35	18.43	427,746	+0.03(+0.18%)
Jul 15, 2016	18.45	18.54	18.28	18.39	447,755	-0.08(-0.46%)
Jul 14, 2016	18.55	18.59	18.34	18.48	431,333	-0.14(-0.77%)
Jul 13, 2016	18.48	18.63	18.41	18.62	552,418	+0.23(+1.27%)
Jul 12, 2016	18.37	18.44	18.24	18.39	815,641	-0.05(-0.25%)
Jul 11, 2016	18.26	18.52	18.12	18.43	718,198	+0.16(+0.89%)
Jul 08, 2016	18.10	18.30	18.05	18.27	722,338	+0.28(+1.55%)
Jul 07, 2016	18.09	18.16	17.82	17.99	976,181	-0.15(-0.82%)
Jul 06, 2016	18.15	18.25	18.01	18.14	418,396	-0.06(-0.32%)
Jul 05, 2016	17.97	18.28	17.97	18.20	555,840	+0.18(+1.00%)

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.