Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.04	17.37	16.94	17.34	720,625	+0.38(+2.24%)
Oct 28, 2016	17.01	17.18	16.85	16.96	307,125	-0.06(-0.35%)
Oct 27, 2016	17.26	17.26	16.95	17.02	1,689,292	-0.23(-1.33%)
Oct 26, 2016	17.51	17.51	17.17	17.25	241,656	-0.30(-1.71%)
Oct 25, 2016	17.68	17.71	17.51	17.55	311,519	-0.14(-0.79%)
Oct 24, 2016	17.59	17.89	17.45	17.69	533,327	+0.19(+1.09%)
Oct 21, 2016	17.23	17.52	17.23	17.50	372,799	+0.15(+0.86%)
Oct 20, 2016	17.43	17.52	17.19	17.35	261,627	-0.12(-0.69%)
Oct 19, 2016	17.55	17.55	17.42	17.47	293,272	-0.04(-0.23%)
Oct 18, 2016	17.64	17.66	17.51	17.51	413,947	+0.02(+0.11%)
Oct 17, 2016	17.61	17.70	17.43	17.49	312,525	-0.07(-0.40%)
Oct 14, 2016	17.77	17.89	17.56	17.56	284,074	-0.18(-1.01%)
Oct 13, 2016	17.69	17.80	17.61	17.74	297,007	+0.06(+0.34%)
Oct 12, 2016	17.56	17.71	17.56	17.68	251,343	+0.14(+0.80%)
Oct 11, 2016	17.76	17.77	17.50	17.54	189,761	-0.21(-1.18%)
Oct 10, 2016	17.69	17.88	17.69	17.75	226,501	+0.12(+0.68%)
Oct 07, 2016	17.87	18.05	17.60	17.63	421,845	-0.13(-0.73%)
Oct 06, 2016	17.86	17.96	17.62	17.76	359,306	-0.15(-0.84%)
Oct 05, 2016	18.16	18.18	17.77	17.91	575,695	-0.18(-1.00%)
Oct 04, 2016	18.43	18.45	17.90	18.09	453,814	-0.35(-1.90%)
Oct 03, 2016	18.62	18.69	18.33	18.44	462,543	-0.30(-1.60%)
Sep 30, 2016	18.92	18.96	18.54	18.74	525,605	-0.06(-0.32%)
Sep 29, 2016	18.88	18.93	18.64	18.80	364,529	-0.17(-0.90%)
Sep 28, 2016	18.83	18.99	18.71	18.97	327,272	+0.21(+1.12%)
Sep 27, 2016	19.05	19.05	18.68	18.76	299,776	-0.23(-1.21%)
Sep 26, 2016	18.82	19.01	18.76	18.99	336,048	+0.09(+0.48%)
Sep 23, 2016	18.79	18.97	18.55	18.90	314,525	+0.11(+0.59%)
Sep 22, 2016	18.54	18.81	18.54	18.79	275,496	+0.44(+2.40%)
Sep 21, 2016	18.23	18.39	17.90	18.35	272,294	+0.13(+0.71%)
Sep 20, 2016	18.34	18.38	18.11	18.22	583,476	+0.01(+0.05%)
Sep 19, 2016	17.88	18.21	17.85	18.21	735,543	+0.33(+1.85%)
Sep 16, 2016	17.68	17.95	17.54	17.88	1,649,008	+0.02(+0.11%)
Sep 15, 2016	17.80	17.88	17.66	17.86	612,233	+0.06(+0.34%)
Sep 14, 2016	17.91	18.04	17.77	17.80	356,516	-0.11(-0.61%)
Sep 13, 2016	18.36	18.36	17.89	17.91	355,974	-0.56(-3.03%)
Sep 12, 2016	18.39	18.51	18.30	18.47	711,610	+0.06(+0.33%)
Sep 09, 2016	19.03	19.16	18.38	18.41	576,367	-0.96(-4.96%)
Sep 08, 2016	19.41	19.46	19.28	19.37	298,891	-0.11(-0.56%)
Sep 07, 2016	19.51	19.55	19.42	19.48	2,062,656	+0.03(+0.15%)
Sep 06, 2016	19.37	19.51	19.18	19.45	663,560	+0.11(+0.57%)
Sep 02, 2016	19.25	19.34	19.34	19.34	427,300	+0.17(+0.89%)
Sep 01, 2016	19.38	19.44	19.09	19.17	532,710	-0.26(-1.34%)
Aug 31, 2016	19.36	19.52	19.24	19.43	669,886	+0.01(+0.05%)
Aug 30, 2016	19.55	19.61	19.31	19.42	431,882	-0.13(-0.66%)
Aug 29, 2016	19.54	19.75	19.51	19.55	412,097	+0.05(+0.26%)
Aug 26, 2016	19.69	19.89	19.32	19.50	784,855	-0.17(-0.86%)
Aug 25, 2016	19.37	19.73	19.37	19.67	1,725,362	+0.34(+1.76%)
Aug 24, 2016	19.16	19.33	18.95	19.33	590,776	+0.19(+0.99%)
Aug 23, 2016	19.19	19.28	19.06	19.14	142,641	+0.07(+0.37%)
Aug 22, 2016	18.92	19.08	18.82	19.07	160,508	+0.13(+0.69%)
Aug 19, 2016	19.14	19.38	18.91	18.94	228,703	-0.19(-0.99%)
Aug 18, 2016	19.09	19.23	19.02	19.13	233,786	+0.05(+0.26%)
Aug 17, 2016	19.03	19.08	18.83	19.08	236,369	+0.05(+0.26%)
Aug 16, 2016	19.23	19.23	18.93	19.03	233,704	-0.28(-1.45%)
Aug 15, 2016	19.46	19.48	19.27	19.31	241,627	-0.07(-0.36%)
Aug 12, 2016	19.46	19.54	19.31	19.38	226,765	+0.14(+0.73%)
Aug 11, 2016	19.75	19.75	19.14	19.24	349,063	-0.34(-1.74%)
Aug 10, 2016	19.62	19.70	19.46	19.58	346,651	+0.02(+0.10%)
Aug 09, 2016	19.56	19.60	19.43	19.56	200,218	+0.03(+0.15%)
Aug 08, 2016	19.61	19.76	19.49	19.53	417,890	-0.01(-0.05%)
Aug 05, 2016	19.50	19.58	19.28	19.54	599,877	+0.13(+0.67%)
Aug 04, 2016	19.49	19.62	19.36	19.41	481,020	-0.13(-0.67%)
Aug 03, 2016	19.50	19.78	19.27	19.54	732,179	+0.04(+0.21%)
Aug 02, 2016	19.67	19.86	19.46	19.50	700,363	-0.30(-1.52%)

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.