Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.28	18.51	18.24	18.25	39,307	-0.22(-1.20%)
Oct 28, 2016	18.54	18.64	18.31	18.47	25,982	-0.10(-0.54%)
Oct 27, 2016	18.83	18.84	18.51	18.57	20,546	-0.27(-1.44%)
Oct 26, 2016	18.71	18.92	18.71	18.84	17,109	+0.15(+0.80%)
Oct 25, 2016	18.89	18.92	18.69	18.69	9,701	-0.31(-1.62%)
Oct 24, 2016	19.07	19.07	18.89	19.00	45,028	-0.01(-0.04%)
Oct 21, 2016	18.83	19.44	18.83	19.01	21,454	+0.09(+0.45%)
Oct 20, 2016	18.66	20.00	18.66	18.92	33,638	+0.26(+1.42%)
Oct 19, 2016	18.56	18.72	18.49	18.66	34,320	+0.16(+0.85%)
Oct 18, 2016	18.54	18.55	18.41	18.50	15,973	+0.15(+0.82%)
Oct 17, 2016	18.46	18.51	18.19	18.35	16,690	-0.19(-1.00%)
Oct 14, 2016	18.51	18.54	18.48	18.54	34,597	+0.19(+1.05%)
Oct 13, 2016	18.29	18.44	18.29	18.34	48,790	-0.02(-0.12%)
Oct 12, 2016	18.31	18.48	18.30	18.36	25,568	+0.11(+0.59%)
Oct 11, 2016	18.51	18.51	18.26	18.26	16,050	-0.19(-1.05%)
Oct 10, 2016	18.21	18.54	18.21	18.45	30,422	+0.23(+1.26%)
Oct 07, 2016	18.57	18.66	18.05	18.22	33,409	-0.10(-0.55%)
Oct 06, 2016	18.62	18.84	18.26	18.32	29,850	-0.29(-1.57%)
Oct 05, 2016	18.10	18.82	17.63	18.61	64,313	+0.62(+3.46%)
Oct 04, 2016	18.04	18.14	17.67	17.99	13,767	-0.08(-0.43%)
Oct 03, 2016	18.16	18.16	17.94	18.07	25,160	-0.04(-0.24%)
Sep 30, 2016	17.69	18.23	17.59	18.11	73,790	+0.43(+2.43%)
Sep 29, 2016	17.80	17.80	17.68	17.69	15,002	-0.11(-0.64%)
Sep 28, 2016	17.67	17.91	17.59	17.80	90,049	-0.03(-0.16%)
Sep 27, 2016	17.73	17.93	17.63	17.83	48,886	+0.09(+0.48%)
Sep 26, 2016	17.59	17.90	17.59	17.74	39,663	+0.11(+0.65%)
Sep 23, 2016	17.86	17.86	17.59	17.63	38,581	-0.21(-1.20%)
Sep 22, 2016	17.39	17.86	17.38	17.84	72,463	+0.45(+2.59%)
Sep 21, 2016	17.49	17.52	17.18	17.39	44,603	+0.01(+0.08%)
Sep 20, 2016	17.57	17.79	17.31	17.38	44,242	-0.36(-2.02%)
Sep 19, 2016	17.37	17.77	17.31	17.74	70,825	+0.49(+2.86%)
Sep 16, 2016	17.76	17.76	17.18	17.24	337,736	-0.51(-2.90%)
Sep 15, 2016	17.74	17.76	17.44	17.76	38,562	+0.12(+0.69%)
Sep 14, 2016	17.76	17.76	17.51	17.64	86,407	-0.11(-0.60%)
Sep 13, 2016	17.85	17.87	17.67	17.74	51,555	-0.13(-0.72%)
Sep 12, 2016	17.93	18.22	17.83	17.87	137,077	-0.07(-0.40%)
Sep 09, 2016	17.53	18.05	17.37	17.94	177,215	+0.36(+2.07%)
Sep 08, 2016	17.69	17.69	17.51	17.58	54,345	-0.06(-0.32%)
Sep 07, 2016	17.39	17.79	17.37	17.64	35,348	-0.04(-0.24%)
Sep 06, 2016	17.66	17.80	17.64	17.68	74,351	-0.04(-0.20%)
Sep 02, 2016	17.51	17.71	17.71	17.71	62,110	+0.23(+1.31%)
Sep 01, 2016	17.24	17.51	17.24	17.49	64,742	+0.09(+0.49%)
Aug 31, 2016	17.26	17.50	17.26	17.40	34,734	-0.04(-0.25%)
Aug 30, 2016	17.37	17.50	17.34	17.44	48,685	+0.11(+0.62%)
Aug 29, 2016	17.36	17.51	17.29	17.34	41,654	-0.03(-0.16%)
Aug 26, 2016	17.26	17.36	17.07	17.36	33,691	+0.15(+0.87%)
Aug 25, 2016	17.02	17.40	16.96	17.21	57,832	+0.09(+0.50%)
Aug 24, 2016	17.09	17.16	16.91	17.13	59,725	+0.04(+0.21%)
Aug 23, 2016	17.19	17.28	17.01	17.09	50,128	+0.00(+0.00%)
Aug 22, 2016	16.83	17.20	16.81	17.09	54,988	+0.25(+1.49%)
Aug 19, 2016	16.93	16.98	16.78	16.84	60,613	-0.16(-0.92%)
Aug 18, 2016	16.62	17.04	16.61	17.00	41,308	+0.37(+2.24%)
Aug 17, 2016	16.44	16.68	16.44	16.63	27,431	+0.03(+0.17%)
Aug 16, 2016	16.23	16.72	16.23	16.60	45,038	+0.20(+1.22%)
Aug 15, 2016	16.51	16.51	16.08	16.40	43,349	-0.01(-0.04%)
Aug 12, 2016	16.43	16.44	16.28	16.41	25,160	-0.06(-0.35%)
Aug 11, 2016	16.21	16.58	16.07	16.46	180,625	+0.41(+2.54%)
Aug 10, 2016	16.11	16.28	16.06	16.06	70,700	+0.02(+0.13%)
Aug 09, 2016	16.02	16.10	16.00	16.03	30,908	+0.04(+0.22%)
Aug 08, 2016	15.96	16.08	15.96	16.00	22,967	+0.02(+0.13%)
Aug 05, 2016	16.13	16.13	15.92	15.98	46,124	+0.05(+0.31%)
Aug 04, 2016	16.07	16.08	15.76	15.93	92,782	-0.16(-0.97%)
Aug 03, 2016	16.02	16.13	15.99	16.08	17,586	+0.04(+0.26%)
Aug 02, 2016	16.08	16.18	15.99	16.04	38,447	-0.08(-0.48%)

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.