Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.83	20.21	19.75	20.12	668,203	+0.45(+2.26%)
Sep 29, 2016	19.98	20.39	19.67	19.68	344,508	-0.37(-1.83%)
Sep 28, 2016	20.12	20.33	19.95	20.04	419,198	-0.15(-0.73%)
Sep 27, 2016	19.84	20.32	19.69	20.19	760,592	+0.37(+1.85%)
Sep 26, 2016	20.20	20.26	19.78	19.82	1,753,235	-0.56(-2.74%)
Sep 23, 2016	20.40	20.63	20.36	20.38	592,471	-0.10(-0.51%)
Sep 22, 2016	20.25	20.50	20.03	20.49	738,356	+0.34(+1.69%)
Sep 21, 2016	19.99	20.16	19.74	20.15	688,640	+0.26(+1.31%)
Sep 20, 2016	19.88	20.32	19.69	19.89	883,570	+0.15(+0.75%)
Sep 19, 2016	19.48	20.04	19.48	19.74	1,113,941	+0.30(+1.52%)
Sep 16, 2016	19.38	19.49	19.25	19.44	1,112,810	+0.02(+0.09%)
Sep 15, 2016	19.05	19.47	18.77	19.42	655,044	+0.37(+1.97%)
Sep 14, 2016	19.29	19.39	18.97	19.05	553,370	-0.30(-1.53%)
Sep 13, 2016	19.68	19.78	19.23	19.35	630,660	-0.41(-2.07%)
Sep 12, 2016	19.56	19.87	19.28	19.75	1,017,798	+0.11(+0.58%)
Sep 09, 2016	19.86	19.98	19.63	19.64	883,634	-0.37(-1.83%)
Sep 08, 2016	20.09	20.18	19.91	20.01	609,646	-0.21(-1.03%)
Sep 07, 2016	20.07	20.25	19.89	20.22	686,652	+0.20(+1.00%)
Sep 06, 2016	20.38	20.44	19.55	20.02	1,178,907	-0.30(-1.46%)
Sep 02, 2016	20.37	20.31	20.31	20.31	716,777	+0.00(+0.00%)
Sep 01, 2016	20.78	20.86	20.30	20.31	1,472,847	-0.52(-2.51%)
Aug 31, 2016	20.70	20.92	20.50	20.84	813,491	+0.07(+0.34%)
Aug 30, 2016	21.21	21.24	20.65	20.77	751,972	-0.64(-2.97%)
Aug 29, 2016	21.60	21.60	21.37	21.40	365,020	-0.09(-0.41%)
Aug 26, 2016	21.52	21.74	21.25	21.49	545,287	-0.04(-0.20%)
Aug 25, 2016	21.79	21.92	21.33	21.53	558,332	-0.37(-1.71%)
Aug 24, 2016	21.82	21.93	21.71	21.91	656,328	+0.03(+0.12%)
Aug 23, 2016	21.82	21.91	21.71	21.88	585,729	+0.17(+0.80%)
Aug 22, 2016	21.94	22.01	21.61	21.71	808,019	-0.26(-1.19%)
Aug 19, 2016	21.36	22.26	21.28	21.97	1,508,830	+0.60(+2.81%)
Aug 18, 2016	21.29	21.44	21.07	21.37	1,161,960	+0.30(+1.45%)
Aug 17, 2016	21.24	21.42	20.97	21.06	828,325	-0.24(-1.14%)
Aug 16, 2016	21.45	21.60	21.14	21.31	1,038,570	+0.24(+1.16%)
Aug 15, 2016	20.90	21.28	20.90	21.06	777,764	+0.24(+1.13%)
Aug 12, 2016	20.48	20.84	20.48	20.83	748,088	-0.05(-0.25%)
Aug 11, 2016	20.48	21.02	20.47	20.88	809,516	+0.61(+3.01%)
Aug 10, 2016	20.11	20.49	20.09	20.27	726,509	+0.13(+0.65%)
Aug 09, 2016	20.59	20.59	20.12	20.14	723,378	-0.44(-2.12%)
Aug 08, 2016	20.79	20.98	20.49	20.57	506,574	-0.17(-0.80%)
Aug 05, 2016	20.58	20.92	20.49	20.74	911,309	+0.33(+1.62%)
Aug 04, 2016	20.63	20.87	20.37	20.41	629,223	-0.15(-0.72%)
Aug 03, 2016	20.16	20.68	19.92	20.56	1,309,052	-0.02(-0.09%)
Aug 02, 2016	21.23	21.34	20.49	20.57	1,026,215	-0.68(-3.20%)
Aug 01, 2016	21.26	21.54	20.84	21.25	874,828	-0.09(-0.41%)
Jul 29, 2016	21.31	21.52	20.94	21.34	1,367,157	+0.01(+0.04%)
Jul 28, 2016	21.51	21.52	20.91	21.33	2,060,504	-0.27(-1.25%)
Jul 27, 2016	21.25	21.81	21.21	21.60	2,395,814	+0.40(+1.89%)
Jul 26, 2016	19.33	21.45	19.27	21.20	3,223,041	+1.78(+9.15%)
Jul 25, 2016	19.40	19.49	19.28	19.42	1,953,816	+0.07(+0.36%)
Jul 22, 2016	19.54	19.61	19.24	19.35	1,660,632	-0.56(-2.80%)
Jul 21, 2016	20.05	20.19	19.84	19.91	1,247,858	-0.13(-0.65%)
Jul 20, 2016	20.15	20.43	19.97	20.04	1,298,674	+0.05(+0.26%)
Jul 19, 2016	20.13	20.20	19.90	19.99	812,036	-0.14(-0.69%)
Jul 18, 2016	20.15	20.30	19.96	20.13	911,949	-0.02(-0.09%)
Jul 15, 2016	19.93	20.22	19.92	20.15	867,757	+0.27(+1.36%)
Jul 14, 2016	20.13	20.13	19.85	19.88	1,818,333	-0.10(-0.48%)
Jul 13, 2016	20.21	20.37	19.82	19.97	1,456,785	-0.11(-0.56%)
Jul 12, 2016	19.66	20.20	19.54	20.09	1,348,737	+0.57(+2.90%)
Jul 11, 2016	19.46	19.72	19.25	19.52	1,646,322	+0.11(+0.58%)
Jul 08, 2016	18.80	19.53	18.63	19.41	1,910,424	+0.78(+4.16%)
Jul 07, 2016	17.91	18.75	17.91	18.63	2,057,281	+0.99(+5.63%)
Jul 06, 2016	17.28	17.68	17.18	17.64	1,132,995	+0.26(+1.50%)
Jul 05, 2016	17.86	17.90	17.26	17.38	546,365	-0.59(-3.30%)

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.