Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.78	17.86	17.62	17.82	1,010,362	+0.23(+1.29%)
Sep 29, 2015	17.48	17.83	17.42	17.59	1,105,594	+0.14(+0.83%)
Sep 28, 2015	18.02	18.03	17.31	17.45	906,405	-0.69(-3.80%)
Sep 25, 2015	18.72	18.72	18.02	18.13	982,866	-0.42(-2.28%)
Sep 24, 2015	18.51	18.57	18.41	18.56	387,363	-0.11(-0.57%)
Sep 23, 2015	18.68	18.79	18.62	18.66	299,770	-0.01(-0.05%)
Sep 22, 2015	18.68	18.71	18.54	18.67	1,179,907	-0.18(-0.97%)
Sep 21, 2015	18.98	19.09	18.77	18.86	239,802	-0.05(-0.25%)
Sep 18, 2015	18.88	19.03	18.88	18.90	197,283	-0.20(-1.06%)
Sep 17, 2015	18.95	19.36	18.95	19.11	6,604,618	+0.17(+0.92%)
Sep 16, 2015	18.86	18.95	18.79	18.93	793,532	+0.07(+0.38%)
Sep 15, 2015	18.66	18.91	18.63	18.86	147,841	+0.23(+1.23%)
Sep 14, 2015	18.78	18.79	18.57	18.63	273,804	-0.13(-0.70%)
Sep 11, 2015	18.61	18.79	18.57	18.76	126,732	+0.12(+0.63%)
Sep 10, 2015	18.53	18.78	18.50	18.65	464,666	+0.10(+0.53%)
Sep 09, 2015	18.98	18.98	18.51	18.55	430,383	-0.28(-1.48%)
Sep 08, 2015	18.74	18.83	18.56	18.83	717,893	+0.46(+2.52%)
Sep 04, 2015	18.42	18.36	18.36	18.36	562,003	-0.24(-1.31%)
Sep 03, 2015	18.74	18.86	18.56	18.61	476,388	-0.07(-0.37%)
Sep 02, 2015	18.54	18.67	18.42	18.67	404,417	+0.32(+1.74%)
Sep 01, 2015	18.78	18.78	18.26	18.35	1,431,031	-0.61(-3.23%)
Aug 31, 2015	19.18	19.31	18.94	18.97	1,036,439	-0.27(-1.40%)
Aug 28, 2015	19.15	19.27	19.08	19.23	700,007	+0.02(+0.12%)
Aug 27, 2015	18.97	19.25	18.92	19.21	237,168	+0.43(+2.27%)
Aug 26, 2015	18.81	18.81	18.26	18.78	549,374	+0.50(+2.74%)
Aug 25, 2015	18.62	19.03	18.28	18.28	763,342	-0.11(-0.62%)
Aug 24, 2015	18.97	18.97	15.98	18.40	1,459,419	-0.76(-3.96%)
Aug 21, 2015	19.40	19.48	19.15	19.16	642,480	-0.44(-2.23%)
Aug 20, 2015	19.85	19.88	19.59	19.59	975,996	-0.45(-2.24%)
Aug 19, 2015	20.12	20.12	19.89	20.04	224,845	-0.11(-0.56%)
Aug 18, 2015	20.21	20.26	20.15	20.16	907,873	-0.08(-0.37%)
Aug 17, 2015	20.04	20.24	19.94	20.23	887,464	+0.16(+0.80%)
Aug 14, 2015	19.97	20.08	19.94	20.07	279,186	+0.10(+0.48%)
Aug 13, 2015	19.99	20.07	19.91	19.98	141,195	-0.03(-0.14%)
Aug 12, 2015	19.89	20.01	19.68	20.01	234,908	-0.03(-0.15%)
Aug 11, 2015	19.98	20.09	19.92	20.04	193,096	-0.06(-0.31%)
Aug 10, 2015	20.07	20.19	20.07	20.10	134,342	+0.13(+0.64%)
Aug 07, 2015	20.02	20.02	19.77	19.97	504,269	-0.06(-0.30%)
Aug 06, 2015	20.36	20.42	19.96	20.03	352,860	-0.29(-1.45%)
Aug 05, 2015	20.19	20.35	20.19	20.32	301,110	+0.23(+1.15%)
Aug 04, 2015	20.13	20.20	20.06	20.09	561,552	+0.02(+0.09%)
Aug 03, 2015	20.20	20.20	19.97	20.08	244,984	-0.12(-0.58%)
Jul 31, 2015	20.18	20.28	20.16	20.19	183,183	+0.07(+0.37%)
Jul 30, 2015	20.09	20.16	19.98	20.12	323,615	+0.05(+0.24%)
Jul 29, 2015	20.00	20.08	19.97	20.07	317,081	+0.08(+0.40%)
Jul 28, 2015	19.78	19.99	19.73	19.99	332,489	+0.24(+1.23%)
Jul 27, 2015	19.79	19.81	19.71	19.75	706,553	-0.13(-0.67%)
Jul 24, 2015	20.00	20.05	19.86	19.88	1,162,802	-0.13(-0.66%)
Jul 23, 2015	20.12	20.14	20.00	20.01	93,794	-0.09(-0.45%)
Jul 22, 2015	19.88	20.11	19.88	20.10	187,958	+0.31(+1.57%)
Jul 21, 2015	19.73	19.82	19.66	19.79	117,757	+0.07(+0.35%)
Jul 20, 2015	19.71	19.75	19.66	19.73	124,848	+0.03(+0.14%)
Jul 17, 2015	19.69	19.70	19.60	19.70	105,641	+0.00(+0.02%)
Jul 16, 2015	19.65	19.70	19.65	19.70	1,002,425	+0.15(+0.75%)
Jul 15, 2015	19.70	19.70	19.52	19.55	142,910	-0.14(-0.70%)
Jul 14, 2015	19.55	19.70	19.55	19.69	110,097	+0.14(+0.74%)
Jul 13, 2015	19.44	19.56	19.44	19.54	76,527	+0.24(+1.26%)
Jul 10, 2015	19.21	19.32	19.17	19.30	79,212	+0.28(+1.45%)
Jul 09, 2015	19.14	19.19	19.02	19.02	1,254,538	+0.05(+0.28%)
Jul 08, 2015	19.14	19.21	18.95	18.97	95,590	-0.30(-1.57%)
Jul 07, 2015	19.17	19.27	18.93	19.27	112,119	+0.12(+0.64%)
Jul 06, 2015	19.00	19.21	18.97	19.15	752,602	+0.01(+0.08%)
Jul 02, 2015	19.24	19.13	19.13	19.13	117,657	-0.09(-0.47%)

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.