Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.13	19.15	18.56	19.10	222,243	+0.06(+0.32%)
Oct 28, 2016	19.19	19.44	18.76	19.04	170,944	-0.15(-0.78%)
Oct 27, 2016	19.75	19.95	19.18	19.19	86,944	-0.39(-1.99%)
Oct 26, 2016	19.80	20.06	19.36	19.58	85,983	-0.22(-1.11%)
Oct 25, 2016	19.86	20.15	19.74	19.80	100,606	-0.04(-0.20%)
Oct 24, 2016	20.84	20.84	19.81	19.84	164,842	-0.69(-3.36%)
Oct 21, 2016	20.40	20.93	19.72	20.53	376,998	+0.03(+0.15%)
Oct 20, 2016	20.09	20.55	19.96	20.50	267,415	+0.43(+2.14%)
Oct 19, 2016	20.53	20.53	19.70	20.07	181,269	-0.43(-2.10%)
Oct 18, 2016	19.65	20.58	19.32	20.50	425,567	+1.19(+6.16%)
Oct 17, 2016	18.62	19.49	18.40	19.31	254,822	+0.65(+3.48%)
Oct 14, 2016	18.73	19.06	18.07	18.66	304,698	+0.09(+0.48%)
Oct 13, 2016	18.46	18.97	18.46	18.57	181,017	-0.31(-1.64%)
Oct 12, 2016	18.94	19.24	18.66	18.88	244,585	-0.08(-0.42%)
Oct 11, 2016	20.11	20.18	18.62	18.96	228,506	-1.49(-7.29%)
Oct 10, 2016	20.16	20.60	20.12	20.45	383,350	+0.46(+2.30%)
Oct 07, 2016	20.43	20.57	19.55	19.99	189,344	-0.44(-2.15%)
Oct 06, 2016	20.69	20.91	20.23	20.43	241,181	-0.55(-2.62%)
Oct 05, 2016	19.72	21.19	19.62	20.98	280,973	+1.26(+6.39%)
Oct 04, 2016	19.68	19.99	19.48	19.72	178,725	+0.15(+0.77%)
Oct 03, 2016	19.43	19.62	19.07	19.57	139,321	+0.03(+0.15%)
Sep 30, 2016	19.16	19.62	18.61	19.54	241,929	+0.53(+2.79%)
Sep 29, 2016	19.37	19.63	18.93	19.01	363,128	-0.37(-1.91%)
Sep 28, 2016	18.89	19.53	18.77	19.38	322,869	+0.61(+3.25%)
Sep 27, 2016	17.49	18.80	17.30	18.77	333,019	+1.28(+7.32%)
Sep 26, 2016	17.80	18.00	17.48	17.49	127,685	-0.53(-2.94%)
Sep 23, 2016	17.76	18.25	17.61	18.02	231,340	+0.24(+1.35%)
Sep 22, 2016	17.52	17.81	17.27	17.78	312,282	+0.42(+2.42%)
Sep 21, 2016	17.08	17.55	16.61	17.36	187,732	+0.33(+1.94%)
Sep 20, 2016	16.97	17.31	16.78	17.03	99,799	+0.27(+1.61%)
Sep 19, 2016	17.31	17.59	16.60	16.76	232,578	-0.53(-3.07%)
Sep 16, 2016	16.10	17.45	15.88	17.29	471,649	+1.19(+7.39%)
Sep 15, 2016	16.07	16.34	15.75	16.10	203,395	+0.03(+0.19%)
Sep 14, 2016	16.00	16.60	15.88	16.07	213,956	+0.20(+1.26%)
Sep 13, 2016	16.19	16.45	15.44	15.87	224,405	-0.48(-2.94%)
Sep 12, 2016	15.72	16.46	15.72	16.35	248,144	+0.53(+3.35%)
Sep 09, 2016	16.65	16.94	15.78	15.82	321,212	-1.13(-6.67%)
Sep 08, 2016	17.00	17.12	16.73	16.95	215,905	-0.05(-0.29%)
Sep 07, 2016	17.02	17.16	16.70	17.00	208,599	-0.06(-0.35%)
Sep 06, 2016	16.98	17.33	16.82	17.06	218,234	+0.23(+1.37%)
Sep 02, 2016	16.94	16.83	16.83	16.83	94,600	-0.08(-0.47%)
Sep 01, 2016	16.67	16.97	16.50	16.91	222,171	+0.23(+1.38%)
Aug 31, 2016	16.93	16.93	16.46	16.68	207,733	-0.24(-1.42%)
Aug 30, 2016	16.82	17.02	16.75	16.92	192,843	+0.08(+0.48%)
Aug 29, 2016	17.05	17.05	16.60	16.84	146,578	-0.13(-0.77%)
Aug 26, 2016	16.67	17.05	16.59	16.97	186,063	+0.28(+1.68%)
Aug 25, 2016	16.83	17.17	16.25	16.69	333,959	-0.06(-0.36%)
Aug 24, 2016	17.86	18.21	16.62	16.75	408,509	-1.11(-6.22%)
Aug 23, 2016	18.11	18.17	17.52	17.86	144,329	-0.14(-0.78%)
Aug 22, 2016	17.92	18.38	17.74	18.00	157,768	+0.20(+1.12%)
Aug 19, 2016	17.69	18.08	17.60	17.80	83,437	+0.06(+0.34%)
Aug 18, 2016	17.77	18.17	17.56	17.74	150,896	-0.07(-0.39%)
Aug 17, 2016	17.71	17.83	17.20	17.81	191,067	+0.08(+0.45%)
Aug 16, 2016	17.80	18.26	17.68	17.73	164,136	-0.12(-0.67%)
Aug 15, 2016	17.56	18.17	17.42	17.85	239,562	+0.35(+2.00%)
Aug 12, 2016	17.18	17.54	17.15	17.50	208,728	+0.34(+1.98%)
Aug 11, 2016	16.98	17.25	16.87	17.16	291,156	+0.29(+1.72%)
Aug 10, 2016	17.97	18.09	16.81	16.87	292,786	-1.10(-6.12%)
Aug 09, 2016	17.83	18.03	17.48	17.97	269,894	+0.22(+1.24%)
Aug 08, 2016	17.65	18.14	17.56	17.75	229,929	+0.20(+1.14%)
Aug 05, 2016	17.26	17.67	16.97	17.55	265,693	+0.30(+1.74%)
Aug 04, 2016	16.90	19.05	16.89	17.25	636,188	+0.51(+3.05%)
Aug 03, 2016	16.19	16.75	16.14	16.74	159,542	+0.40(+2.45%)
Aug 02, 2016	16.33	16.67	15.97	16.34	134,959	-0.17(-1.03%)

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.