Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.74	17.84	17.24	17.38	280,101	-0.41(-2.30%)
Oct 28, 2016	17.97	18.24	17.47	17.79	320,085	-0.14(-0.76%)
Oct 27, 2016	17.93	18.06	17.74	17.93	256,717	+0.00(+0.00%)
Oct 26, 2016	18.34	18.47	17.88	17.93	153,753	-0.55(-2.96%)
Oct 25, 2016	18.75	18.75	18.29	18.47	318,681	-0.23(-1.22%)
Oct 24, 2016	18.79	19.06	18.70	18.70	148,035	+0.05(+0.24%)
Oct 21, 2016	18.70	18.81	18.38	18.65	379,555	-0.27(-1.44%)
Oct 20, 2016	19.25	19.29	18.65	18.93	291,735	-0.32(-1.65%)
Oct 19, 2016	19.79	19.84	19.20	19.25	210,850	-0.59(-2.98%)
Oct 18, 2016	20.38	20.57	19.79	19.84	280,901	-0.32(-1.58%)
Oct 17, 2016	20.34	20.57	20.06	20.16	293,528	-0.09(-0.45%)
Oct 14, 2016	20.66	20.97	20.20	20.25	390,693	-0.23(-1.11%)
Oct 13, 2016	20.47	20.52	20.34	20.47	244,572	-0.05(-0.22%)
Oct 12, 2016	21.02	21.02	20.43	20.52	367,714	-0.41(-1.96%)
Oct 11, 2016	20.25	20.93	20.25	20.93	673,389	+0.41(+2.00%)
Oct 10, 2016	20.02	20.57	20.02	20.52	318,745	+0.35(+1.76%)
Oct 07, 2016	19.85	20.45	19.45	20.16	1,059,671	+0.53(+2.69%)
Oct 06, 2016	21.43	21.95	18.34	19.64	2,560,584	-1.82(-8.48%)
Oct 05, 2016	21.23	21.59	21.13	21.46	234,394	+0.25(+1.20%)
Oct 04, 2016	21.37	21.52	21.08	21.20	176,548	-0.15(-0.72%)
Oct 03, 2016	21.84	21.91	21.23	21.36	213,243	-0.54(-2.45%)
Sep 30, 2016	21.85	22.21	21.64	21.89	392,722	+0.08(+0.38%)
Sep 29, 2016	22.55	22.55	21.68	21.81	378,878	-0.71(-3.15%)
Sep 28, 2016	22.19	22.53	22.19	22.52	163,037	+0.31(+1.39%)
Sep 27, 2016	22.05	22.29	22.00	22.21	120,996	+0.05(+0.21%)
Sep 26, 2016	22.11	22.38	21.94	22.17	181,619	-0.14(-0.61%)
Sep 23, 2016	22.19	22.39	22.10	22.30	257,078	+0.02(+0.08%)
Sep 22, 2016	21.70	22.31	21.70	22.29	211,312	+0.70(+3.25%)
Sep 21, 2016	21.35	21.62	21.23	21.58	229,861	+0.35(+1.63%)
Sep 20, 2016	21.39	21.44	21.02	21.24	264,359	+0.02(+0.09%)
Sep 19, 2016	21.32	21.76	21.01	21.22	283,626	+0.04(+0.17%)
Sep 16, 2016	20.92	21.43	20.68	21.18	490,839	+0.20(+0.95%)
Sep 15, 2016	21.02	21.08	20.77	20.98	211,988	-0.06(-0.30%)
Sep 14, 2016	21.15	21.23	20.87	21.05	251,644	+0.01(+0.04%)
Sep 13, 2016	21.21	21.25	20.84	21.04	352,423	-0.44(-2.03%)
Sep 12, 2016	21.06	21.48	20.98	21.48	226,951	+0.41(+1.94%)
Sep 09, 2016	21.37	21.58	21.07	21.07	582,256	-0.52(-2.40%)
Sep 08, 2016	21.66	21.67	21.34	21.58	133,869	-0.09(-0.42%)
Sep 07, 2016	21.43	21.80	21.43	21.68	356,142	+0.18(+0.85%)
Sep 06, 2016	21.07	21.52	20.60	21.49	620,425	+0.47(+2.25%)
Sep 02, 2016	21.24	21.02	21.02	21.02	352,648	-0.13(-0.60%)
Sep 01, 2016	21.26	21.38	20.64	21.15	555,355	+0.10(+0.48%)
Aug 31, 2016	21.30	21.34	20.87	21.05	420,257	-0.35(-1.62%)
Aug 30, 2016	21.88	21.88	21.31	21.39	328,912	-0.35(-1.63%)
Aug 29, 2016	21.89	22.01	21.58	21.75	179,436	+0.08(+0.38%)
Aug 26, 2016	21.85	21.95	21.50	21.67	216,105	-0.02(-0.08%)
Aug 25, 2016	21.74	21.74	21.27	21.68	531,984	-0.05(-0.21%)
Aug 24, 2016	22.62	22.62	21.72	21.73	199,559	-0.87(-3.86%)
Aug 23, 2016	22.40	22.93	22.23	22.60	458,168	+0.27(+1.22%)
Aug 22, 2016	22.33	22.45	22.00	22.33	268,727	-0.10(-0.45%)
Aug 19, 2016	22.58	22.58	22.25	22.43	133,533	-0.17(-0.76%)
Aug 18, 2016	22.50	22.78	22.47	22.60	257,465	+0.06(+0.28%)
Aug 17, 2016	22.70	22.95	22.53	22.54	355,660	-0.22(-0.96%)
Aug 16, 2016	23.26	23.26	22.74	22.76	205,909	-0.54(-2.30%)
Aug 15, 2016	23.13	23.57	22.98	23.29	184,782	+0.32(+1.38%)
Aug 12, 2016	23.23	23.45	22.78	22.97	362,574	-0.25(-1.06%)
Aug 11, 2016	22.89	24.04	22.67	23.22	463,550	-1.04(-4.30%)
Aug 10, 2016	24.28	24.47	24.14	24.26	228,312	+0.02(+0.07%)
Aug 09, 2016	24.52	24.64	24.21	24.24	396,632	-0.20(-0.82%)
Aug 08, 2016	24.70	24.80	24.32	24.44	293,493	-0.19(-0.77%)
Aug 05, 2016	24.39	24.66	23.94	24.63	1,070,320	+0.45(+1.88%)
Aug 04, 2016	24.47	24.74	24.10	24.18	205,520	-0.21(-0.86%)
Aug 03, 2016	23.88	24.40	23.83	24.39	271,247	+0.44(+1.82%)
Aug 02, 2016	24.33	24.38	23.91	23.95	191,387	-0.32(-1.31%)

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.