Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.16	18.43	18.14	18.43	168,841	+0.31(+1.70%)
Oct 28, 2016	18.07	18.27	18.06	18.12	124,162	+0.06(+0.31%)
Oct 27, 2016	18.50	18.50	18.03	18.07	214,910	-0.49(-2.62%)
Oct 26, 2016	18.76	18.76	18.42	18.55	174,528	-0.23(-1.25%)
Oct 25, 2016	18.80	18.82	18.70	18.79	46,952	-0.04(-0.21%)
Oct 24, 2016	18.87	19.01	18.78	18.83	64,687	+0.03(+0.17%)
Oct 21, 2016	18.77	18.84	18.72	18.80	94,100	-0.06(-0.30%)
Oct 20, 2016	18.93	18.98	18.77	18.85	207,585	-0.07(-0.38%)
Oct 19, 2016	18.91	18.93	18.76	18.93	161,363	+0.06(+0.30%)
Oct 18, 2016	18.90	18.97	18.80	18.87	128,893	+0.13(+0.69%)
Oct 17, 2016	18.76	18.84	18.74	18.74	127,023	+0.03(+0.17%)
Oct 14, 2016	18.79	18.92	18.66	18.71	1,316,452	-0.08(-0.43%)
Oct 13, 2016	18.57	18.83	18.56	18.79	234,871	+0.14(+0.74%)
Oct 12, 2016	18.42	18.66	18.42	18.65	302,709	+0.21(+1.14%)
Oct 11, 2016	18.58	18.61	18.40	18.44	274,746	-0.19(-1.00%)
Oct 10, 2016	18.55	18.71	18.55	18.63	126,522	+0.11(+0.61%)
Oct 07, 2016	18.62	18.83	18.46	18.51	292,190	-0.03(-0.17%)
Oct 06, 2016	18.50	18.67	18.30	18.55	503,175	-0.01(-0.04%)
Oct 05, 2016	18.95	18.95	18.52	18.55	794,426	-0.37(-1.97%)
Oct 04, 2016	19.22	19.22	18.84	18.93	272,575	-0.28(-1.45%)
Oct 03, 2016	19.48	19.54	19.16	19.20	1,623,193	-0.38(-1.92%)
Sep 30, 2016	19.96	19.96	19.58	19.58	292,992	-0.14(-0.70%)
Sep 29, 2016	19.93	19.93	19.67	19.72	100,438	-0.27(-1.34%)
Sep 28, 2016	19.82	19.98	19.81	19.98	98,432	+0.18(+0.90%)
Sep 27, 2016	20.06	20.06	19.79	19.81	135,866	-0.22(-1.09%)
Sep 26, 2016	19.91	20.07	19.91	20.03	77,944	+0.05(+0.24%)
Sep 23, 2016	19.90	20.05	19.75	19.98	64,845	+0.05(+0.24%)
Sep 22, 2016	19.79	19.94	19.79	19.93	189,784	+0.36(+1.82%)
Sep 21, 2016	19.36	19.59	19.10	19.57	108,167	+0.24(+1.23%)
Sep 20, 2016	19.44	19.46	19.34	19.34	86,513	+0.00(+0.00%)
Sep 19, 2016	19.22	19.35	19.22	19.34	164,694	+0.18(+0.92%)
Sep 16, 2016	19.18	19.18	19.05	19.16	85,698	+0.00(+0.00%)
Sep 15, 2016	19.07	19.19	19.01	19.16	105,101	+0.08(+0.42%)
Sep 14, 2016	19.07	19.17	19.05	19.08	107,611	+0.06(+0.30%)
Sep 13, 2016	19.42	19.42	18.99	19.02	147,505	-0.49(-2.52%)
Sep 12, 2016	19.28	19.59	19.25	19.51	158,816	+0.23(+1.17%)
Sep 09, 2016	19.86	19.86	19.29	19.29	184,971	-0.80(-3.97%)
Sep 08, 2016	20.27	20.27	20.06	20.08	210,391	-0.24(-1.19%)
Sep 07, 2016	20.18	20.33	20.15	20.33	129,609	+0.14(+0.68%)
Sep 06, 2016	20.12	20.19	19.98	20.19	184,989	+0.12(+0.60%)
Sep 02, 2016	20.02	20.07	20.07	20.07	339,237	+0.19(+0.93%)
Sep 01, 2016	19.92	19.96	19.78	19.88	1,571,786	-0.06(-0.32%)
Aug 31, 2016	20.00	20.00	19.85	19.95	79,952	+0.02(+0.12%)
Aug 30, 2016	20.08	20.08	19.75	19.92	71,501	-0.04(-0.20%)
Aug 29, 2016	19.92	20.01	19.88	19.96	86,148	+0.19(+0.97%)
Aug 26, 2016	19.97	20.11	19.64	19.77	142,582	-0.20(-1.00%)
Aug 25, 2016	19.87	20.08	19.87	19.97	236,741	+0.11(+0.57%)
Aug 24, 2016	20.04	20.04	19.75	19.86	83,018	-0.10(-0.48%)
Aug 23, 2016	20.05	20.06	19.96	19.96	150,963	+0.00(+0.00%)
Aug 22, 2016	19.83	19.96	19.83	19.96	156,085	+0.10(+0.49%)
Aug 19, 2016	19.89	19.96	19.79	19.86	50,786	-0.12(-0.60%)
Aug 18, 2016	20.07	20.08	19.89	19.98	115,301	-0.06(-0.32%)
Aug 17, 2016	20.01	20.07	19.82	20.04	108,419	+0.06(+0.32%)
Aug 16, 2016	20.26	20.26	19.95	19.98	319,011	-0.23(-1.16%)
Aug 15, 2016	20.25	20.33	20.21	20.21	169,531	-0.01(-0.04%)
Aug 12, 2016	20.33	20.43	20.20	20.22	275,414	+0.06(+0.32%)
Aug 11, 2016	20.50	20.50	20.06	20.16	275,188	-0.22(-1.07%)
Aug 10, 2016	20.49	20.49	20.33	20.37	142,682	-0.02(-0.12%)
Aug 09, 2016	20.49	20.49	20.20	20.40	265,853	+0.10(+0.52%)
Aug 08, 2016	20.28	20.41	20.26	20.29	209,773	+0.03(+0.16%)
Aug 05, 2016	20.31	20.32	20.22	20.26	186,480	+0.01(+0.04%)
Aug 04, 2016	20.41	20.41	20.23	20.25	124,642	-0.09(-0.44%)
Aug 03, 2016	20.41	20.41	20.25	20.34	231,894	-0.10(-0.50%)
Aug 02, 2016	20.70	20.70	20.42	20.44	172,200	-0.36(-1.72%)

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.