Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.84	19.27	18.25	19.22	61,407	+0.38(+2.01%)
Sep 29, 2016	19.23	19.27	18.77	18.84	19,108	-0.39(-2.01%)
Sep 28, 2016	19.15	19.35	18.91	19.23	38,239	+0.08(+0.39%)
Sep 27, 2016	18.99	19.38	18.91	19.15	41,150	+0.21(+1.10%)
Sep 26, 2016	19.36	19.60	18.93	18.94	32,987	-0.56(-2.86%)
Sep 23, 2016	19.40	19.72	19.24	19.50	40,606	+0.05(+0.24%)
Sep 22, 2016	19.29	19.46	18.99	19.45	61,076	+0.09(+0.49%)
Sep 21, 2016	19.55	19.62	19.12	19.36	39,635	-0.07(-0.34%)
Sep 20, 2016	19.57	19.65	19.18	19.43	22,304	-0.03(-0.15%)
Sep 19, 2016	19.06	19.47	18.66	19.45	40,739	+0.60(+3.21%)
Sep 16, 2016	19.47	19.59	18.84	18.85	474,530	-0.50(-2.59%)
Sep 15, 2016	19.44	19.68	19.25	19.35	71,895	+0.02(+0.10%)
Sep 14, 2016	19.00	19.61	18.75	19.33	90,472	+0.41(+2.15%)
Sep 13, 2016	18.78	18.98	18.75	18.93	66,111	-0.05(-0.25%)
Sep 12, 2016	18.71	19.11	18.64	18.97	70,012	+0.03(+0.15%)
Sep 09, 2016	19.42	19.69	18.75	18.94	98,136	-0.89(-4.48%)
Sep 08, 2016	19.59	20.10	19.27	19.83	94,598	+0.32(+1.65%)
Sep 07, 2016	19.31	19.55	19.22	19.51	84,034	+0.17(+0.88%)
Sep 06, 2016	18.52	19.36	18.52	19.34	91,842	+0.75(+4.01%)
Sep 02, 2016	18.40	18.59	18.59	18.59	33,884	+0.13(+0.72%)
Sep 01, 2016	18.51	18.60	17.95	18.46	25,796	-0.12(-0.66%)
Aug 31, 2016	18.32	18.65	18.25	18.59	145,216	+0.07(+0.36%)
Aug 30, 2016	18.35	18.59	18.25	18.52	18,037	+0.23(+1.24%)
Aug 29, 2016	18.29	18.61	18.18	18.29	27,861	-0.23(-1.22%)
Aug 26, 2016	18.14	18.57	17.90	18.52	85,911	+0.13(+0.72%)
Aug 25, 2016	17.80	18.45	17.80	18.39	29,276	+0.31(+1.72%)
Aug 24, 2016	17.69	18.14	17.50	18.08	24,525	+0.26(+1.49%)
Aug 23, 2016	18.09	18.16	17.73	17.81	14,751	-0.15(-0.84%)
Aug 22, 2016	17.49	18.05	17.49	17.96	31,550	-0.07(-0.37%)
Aug 19, 2016	18.00	18.10	17.88	18.03	46,955	-0.04(-0.21%)
Aug 18, 2016	17.49	18.10	17.48	18.07	20,928	+0.32(+1.81%)
Aug 17, 2016	17.64	17.88	17.64	17.75	10,254	-0.08(-0.48%)
Aug 16, 2016	17.90	18.08	17.72	17.83	22,312	-0.16(-0.89%)
Aug 15, 2016	17.61	18.00	17.24	17.99	48,000	+0.30(+1.71%)
Aug 12, 2016	17.70	17.77	17.46	17.69	31,491	-0.01(-0.05%)
Aug 11, 2016	17.65	17.73	17.59	17.70	17,378	+0.07(+0.37%)
Aug 10, 2016	17.88	18.01	17.57	17.63	10,579	-0.27(-1.53%)
Aug 09, 2016	17.83	18.09	17.33	17.91	103,384	+0.13(+0.74%)
Aug 08, 2016	17.72	17.84	17.51	17.77	24,496	+0.02(+0.11%)
Aug 05, 2016	17.41	17.87	17.28	17.75	73,941	+0.43(+2.45%)
Aug 04, 2016	17.28	17.46	17.26	17.33	53,364	+0.04(+0.22%)
Aug 03, 2016	16.76	17.35	16.76	17.29	48,360	+0.12(+0.71%)
Aug 02, 2016	16.95	17.23	16.95	17.17	53,718	+0.19(+1.11%)
Aug 01, 2016	16.84	17.00	16.77	16.98	41,828	+0.10(+0.62%)
Jul 29, 2016	17.00	17.00	16.67	16.88	31,946	-0.10(-0.61%)
Jul 28, 2016	17.00	17.02	16.63	16.98	31,386	+0.06(+0.34%)
Jul 27, 2016	16.89	17.06	16.89	16.92	60,364	-0.04(-0.22%)
Jul 26, 2016	16.87	17.06	16.87	16.96	34,472	+0.06(+0.33%)
Jul 25, 2016	16.96	16.96	16.88	16.90	12,757	-0.08(-0.44%)
Jul 22, 2016	16.70	17.06	16.70	16.98	37,105	+0.16(+0.95%)
Jul 21, 2016	16.79	16.89	16.70	16.82	20,311	+0.12(+0.73%)
Jul 20, 2016	16.89	16.91	16.65	16.70	18,237	-0.21(-1.22%)
Jul 19, 2016	16.90	16.99	16.87	16.90	93,390	-0.02(-0.11%)
Jul 18, 2016	16.84	17.04	16.66	16.92	55,662	+0.13(+0.78%)
Jul 15, 2016	16.86	16.86	16.47	16.79	28,734	+0.04(+0.22%)
Jul 14, 2016	16.85	16.90	16.54	16.75	24,678	-0.07(-0.39%)
Jul 13, 2016	16.87	16.90	16.42	16.82	70,078	-0.08(-0.50%)
Jul 12, 2016	16.65	16.92	16.54	16.90	56,476	+0.26(+1.58%)
Jul 11, 2016	16.27	16.69	16.23	16.64	44,285	+0.24(+1.43%)
Jul 08, 2016	15.90	16.41	15.76	16.41	50,913	+0.65(+4.12%)
Jul 07, 2016	15.77	16.03	15.36	15.76	179,727	+0.22(+1.39%)
Jul 05, 2016	15.39	15.66	15.22	15.54	56,491	-0.01(-0.06%)

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.