Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.96	22.17	21.73	21.74	846,583	-0.04(-0.17%)
Sep 29, 2016	21.92	22.21	21.77	21.78	689,618	-0.15(-0.69%)
Sep 28, 2016	21.56	21.95	21.30	21.93	1,309,194	+0.50(+2.33%)
Sep 27, 2016	21.46	21.96	21.26	21.43	1,487,010	+0.13(+0.62%)
Sep 26, 2016	20.89	21.59	20.47	21.30	2,042,951	-0.13(-0.62%)
Sep 23, 2016	22.20	22.61	21.01	21.43	4,471,029	-1.17(-5.17%)
Sep 22, 2016	22.71	22.85	22.35	22.60	3,032,453	+0.11(+0.50%)
Sep 21, 2016	22.34	22.54	22.03	22.49	903,526	+0.28(+1.27%)
Sep 20, 2016	22.03	22.29	21.81	22.21	1,068,154	+0.34(+1.55%)
Sep 19, 2016	21.79	22.09	21.69	21.87	919,950	+0.25(+1.13%)
Sep 16, 2016	21.62	22.04	21.49	21.62	1,074,284	+0.04(+0.17%)
Sep 15, 2016	21.23	21.79	21.15	21.58	751,375	+0.29(+1.37%)
Sep 14, 2016	21.35	21.68	21.06	21.29	700,983	+0.03(+0.13%)
Sep 13, 2016	21.40	21.89	20.92	21.26	1,498,633	-0.41(-1.91%)
Sep 12, 2016	21.28	21.73	21.24	21.68	1,536,007	-0.37(-1.67%)
Sep 09, 2016	22.47	22.71	22.02	22.05	776,106	-0.78(-3.43%)
Sep 08, 2016	22.85	23.04	22.79	22.83	700,156	-0.14(-0.62%)
Sep 07, 2016	22.45	23.10	22.30	22.97	905,131	+0.59(+2.65%)
Sep 06, 2016	22.87	22.87	22.25	22.38	796,678	-0.49(-2.14%)
Sep 02, 2016	22.91	22.87	22.87	22.87	880,666	+0.11(+0.50%)
Sep 01, 2016	22.65	22.85	22.39	22.75	856,958	+0.08(+0.33%)
Aug 31, 2016	22.52	22.91	22.42	22.68	1,132,627	+0.06(+0.25%)
Aug 30, 2016	22.48	22.63	22.23	22.62	940,350	+0.17(+0.76%)
Aug 29, 2016	22.35	22.62	22.22	22.45	344,856	+0.10(+0.46%)
Aug 26, 2016	22.17	22.47	22.09	22.35	732,572	+0.13(+0.59%)
Aug 25, 2016	22.47	22.65	22.03	22.22	592,678	-0.30(-1.34%)
Aug 24, 2016	22.71	22.77	22.33	22.52	636,981	-0.32(-1.40%)
Aug 23, 2016	22.63	22.90	22.48	22.84	680,167	+0.31(+1.37%)
Aug 22, 2016	22.39	22.76	22.27	22.53	689,784	+0.04(+0.17%)
Aug 19, 2016	22.56	22.77	22.35	22.49	1,150,408	+0.13(+0.59%)
Aug 18, 2016	21.80	22.44	21.67	22.36	836,697	+0.54(+2.49%)
Aug 17, 2016	22.02	22.12	21.52	21.81	1,028,637	-0.34(-1.52%)
Aug 16, 2016	21.69	22.18	21.44	22.15	1,554,068	+0.47(+2.16%)
Aug 15, 2016	20.71	21.72	20.71	21.68	1,162,829	+0.88(+4.24%)
Aug 12, 2016	20.65	21.16	20.47	20.80	425,745	+0.10(+0.50%)
Aug 11, 2016	20.51	21.15	20.36	20.70	612,648	+0.43(+2.13%)
Aug 10, 2016	20.43	20.78	20.18	20.27	463,870	-0.20(-0.96%)
Aug 09, 2016	21.02	21.15	20.37	20.46	467,195	-0.53(-2.55%)
Aug 08, 2016	20.91	21.08	20.72	21.00	651,433	+0.11(+0.54%)
Aug 05, 2016	20.36	21.10	20.26	20.89	776,300	+0.68(+3.34%)
Aug 04, 2016	20.20	20.41	19.20	20.21	731,179	+0.03(+0.14%)
Aug 03, 2016	19.74	20.21	19.37	20.18	510,288	+0.28(+1.41%)
Aug 02, 2016	20.49	20.72	19.87	19.90	643,154	-0.59(-2.88%)
Aug 01, 2016	20.37	20.71	20.21	20.49	665,978	+0.10(+0.51%)
Jul 29, 2016	20.28	20.50	20.22	20.39	633,780	+0.09(+0.46%)
Jul 28, 2016	20.65	20.87	20.20	20.29	412,444	-0.33(-1.59%)
Jul 27, 2016	20.40	20.78	20.40	20.62	775,204	+0.30(+1.48%)
Jul 26, 2016	20.38	20.63	20.18	20.32	741,548	-0.09(-0.46%)
Jul 25, 2016	20.36	20.62	20.28	20.42	862,543	+0.08(+0.37%)
Jul 22, 2016	20.04	20.43	19.78	20.34	716,959	+0.21(+1.03%)
Jul 21, 2016	20.29	20.53	20.02	20.14	915,036	-0.25(-1.24%)
Jul 20, 2016	20.19	20.41	20.03	20.39	1,579,562	+0.20(+0.98%)
Jul 19, 2016	20.73	21.11	20.01	20.19	1,898,201	-0.64(-3.06%)
Jul 18, 2016	20.77	21.20	20.34	20.83	827,353	+0.09(+0.45%)
Jul 15, 2016	20.79	21.06	20.56	20.74	1,179,150	+0.06(+0.27%)
Jul 14, 2016	20.45	20.95	20.45	20.68	1,360,023	+0.22(+1.05%)
Jul 13, 2016	20.55	20.78	20.31	20.46	675,684	-0.07(-0.37%)
Jul 12, 2016	20.42	20.75	19.96	20.54	926,768	+0.18(+0.88%)
Jul 11, 2016	20.25	20.68	20.14	20.36	1,144,738	+0.14(+0.70%)
Jul 08, 2016	19.55	20.40	19.36	20.22	1,332,071	+0.86(+4.46%)
Jul 07, 2016	19.08	19.52	19.01	19.36	872,571	+0.48(+2.53%)
Jul 05, 2016	19.07	19.21	18.61	18.88	764,519	-0.14(-0.74%)

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.