Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.49	17.61	17.49	17.53	226,095	+0.06(+0.32%)
Sep 29, 2015	17.45	17.56	17.43	17.48	78,021	+0.00(+0.00%)
Sep 28, 2015	17.63	17.63	17.44	17.48	44,319	-0.15(-0.85%)
Sep 25, 2015	17.62	17.69	17.59	17.63	32,586	+0.13(+0.77%)
Sep 24, 2015	17.34	17.52	17.30	17.49	24,987	+0.15(+0.86%)
Sep 23, 2015	17.57	17.57	17.32	17.34	33,191	-0.08(-0.45%)
Sep 22, 2015	17.43	17.56	17.35	17.42	27,968	-0.13(-0.76%)
Sep 21, 2015	17.52	17.62	17.51	17.56	47,181	+0.11(+0.63%)
Sep 18, 2015	17.59	17.59	17.43	17.44	86,026	-0.22(-1.24%)
Sep 17, 2015	17.70	17.74	17.63	17.66	58,697	+0.01(+0.04%)
Sep 16, 2015	18.15	18.15	17.62	17.66	93,213	+0.08(+0.45%)
Sep 15, 2015	17.57	17.62	17.52	17.58	171,563	+0.01(+0.04%)
Sep 14, 2015	17.59	17.61	17.56	17.57	28,050	-0.09(-0.54%)
Sep 11, 2015	17.63	17.90	17.49	17.67	93,678	-0.02(-0.09%)
Sep 10, 2015	17.57	17.74	17.57	17.68	28,316	+0.08(+0.45%)
Sep 09, 2015	17.76	17.76	17.58	17.60	39,992	-0.11(-0.63%)
Sep 08, 2015	17.51	17.73	17.51	17.71	69,936	+0.13(+0.72%)
Sep 04, 2015	17.67	17.59	17.59	17.59	77,601	-0.11(-0.62%)
Sep 03, 2015	17.65	17.78	17.63	17.70	113,605	+0.12(+0.67%)
Sep 02, 2015	17.44	17.62	17.41	17.58	218,366	+0.08(+0.45%)
Sep 01, 2015	17.78	17.78	17.49	17.50	282,018	-0.33(-1.86%)
Aug 31, 2015	17.60	17.87	17.45	17.83	64,390	+0.17(+0.98%)
Aug 28, 2015	17.46	17.70	17.46	17.66	125,581	+0.16(+0.90%)
Aug 27, 2015	17.23	17.50	17.23	17.50	630,483	+0.42(+2.45%)
Aug 26, 2015	17.12	17.14	17.02	17.08	33,769	-0.09(-0.55%)
Aug 25, 2015	17.29	17.29	17.14	17.18	266,188	+0.09(+0.51%)
Aug 24, 2015	16.93	17.24	16.92	17.09	151,570	-0.30(-1.72%)
Aug 21, 2015	17.68	17.68	17.39	17.39	163,658	-0.37(-2.09%)
Aug 20, 2015	17.76	17.89	17.76	17.76	118,795	-0.02(-0.09%)
Aug 19, 2015	17.90	17.94	17.73	17.78	63,129	-0.08(-0.44%)
Aug 18, 2015	17.85	17.91	17.82	17.85	77,339	-0.12(-0.67%)
Aug 17, 2015	18.08	18.08	17.97	17.98	284,437	-0.08(-0.47%)
Aug 14, 2015	18.13	18.18	18.05	18.06	114,432	+0.01(+0.04%)
Aug 13, 2015	18.33	18.43	17.97	18.05	34,587	-0.06(-0.30%)
Aug 12, 2015	19.03	19.03	18.04	18.11	193,172	-0.02(-0.09%)
Aug 11, 2015	18.11	18.12	18.02	18.12	66,723	-0.13(-0.69%)
Aug 10, 2015	18.07	18.28	18.07	18.25	117,775	+0.29(+1.62%)
Aug 07, 2015	17.98	18.04	17.96	17.96	1,358,974	-0.02(-0.09%)
Aug 06, 2015	18.02	18.02	17.93	17.97	54,311	-0.06(-0.31%)
Aug 05, 2015	18.12	18.12	18.03	18.03	37,866	-0.06(-0.35%)
Aug 04, 2015	18.08	18.12	18.07	18.09	378,451	+0.12(+0.66%)
Aug 03, 2015	17.93	18.04	17.93	17.97	252,942	-0.13(-0.70%)
Jul 31, 2015	18.27	18.27	18.08	18.10	31,159	-0.14(-0.78%)
Jul 30, 2015	18.31	18.34	18.21	18.24	27,850	-0.07(-0.39%)
Jul 29, 2015	18.28	18.35	18.27	18.31	201,504	+0.09(+0.48%)
Jul 28, 2015	18.17	18.26	18.12	18.23	44,619	+0.21(+1.14%)
Jul 27, 2015	18.12	18.17	18.02	18.02	299,173	-0.21(-1.12%)
Jul 24, 2015	18.30	18.30	18.20	18.23	119,743	-0.17(-0.94%)
Jul 23, 2015	18.53	18.56	18.38	18.40	52,197	-0.17(-0.89%)
Jul 22, 2015	18.51	18.66	18.51	18.56	23,785	-0.04(-0.21%)
Jul 21, 2015	18.62	18.72	18.57	18.60	179,205	+0.00(+0.00%)
Jul 20, 2015	18.64	18.72	18.60	18.60	50,035	-0.18(-0.97%)
Jul 17, 2015	18.80	18.83	18.73	18.79	333,129	-0.10(-0.54%)
Jul 16, 2015	18.94	19.01	18.87	18.89	693,763	-0.08(-0.42%)
Jul 15, 2015	18.98	19.04	18.94	18.97	268,068	-0.09(-0.50%)
Jul 14, 2015	19.09	19.15	19.04	19.06	153,890	+0.04(+0.21%)
Jul 13, 2015	18.63	19.05	18.63	19.02	79,966	+0.13(+0.67%)
Jul 10, 2015	18.96	18.98	18.89	18.90	265,126	+0.01(+0.04%)
Jul 09, 2015	18.94	18.99	18.87	18.89	60,387	+0.15(+0.80%)
Jul 08, 2015	18.76	18.85	18.68	18.74	153,401	-0.07(-0.38%)
Jul 07, 2015	18.95	18.95	18.60	18.81	131,896	-0.23(-1.23%)
Jul 06, 2015	19.12	19.17	19.01	19.04	35,822	-0.33(-1.72%)
Jul 02, 2015	19.42	19.38	19.38	19.38	1,769,241	-0.02(-0.08%)

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.