Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	16.14	16.35	15.84	16.27	1,362,830	+0.36(+2.26%)
Sep 29, 2015	15.70	15.98	15.68	15.91	1,044,305	+0.27(+1.73%)
Sep 28, 2015	16.37	16.37	15.50	15.64	1,219,432	-0.88(-5.33%)
Sep 25, 2015	16.60	16.65	16.42	16.52	933,636	+0.09(+0.55%)
Sep 24, 2015	16.38	16.57	15.97	16.43	1,547,754	+0.01(+0.06%)
Sep 23, 2015	17.01	17.07	16.40	16.42	898,741	-0.52(-3.07%)
Sep 22, 2015	17.05	17.17	16.61	16.94	1,213,407	-0.38(-2.19%)
Sep 21, 2015	17.60	17.75	17.24	17.32	953,458	-0.30(-1.70%)
Sep 18, 2015	17.95	17.95	17.45	17.62	3,519,355	-0.44(-2.44%)
Sep 17, 2015	18.42	18.48	18.03	18.06	1,089,774	-0.35(-1.90%)
Sep 16, 2015	18.26	18.77	18.25	18.41	2,579,240	+0.19(+1.04%)
Sep 15, 2015	18.15	18.31	18.04	18.22	1,012,167	+0.23(+1.28%)
Sep 14, 2015	18.09	18.28	17.81	17.99	819,479	-0.12(-0.66%)
Sep 11, 2015	18.17	18.26	17.96	18.11	701,838	-0.09(-0.49%)
Sep 10, 2015	18.44	18.73	18.18	18.20	829,716	-0.39(-2.10%)
Sep 09, 2015	18.85	19.32	18.50	18.59	1,184,895	-0.05(-0.27%)
Sep 08, 2015	18.31	18.67	18.03	18.64	839,432	+0.90(+5.07%)
Sep 04, 2015		17.74	17.74	17.74	0	-0.42(-2.31%)
Sep 03, 2015	18.01	18.44	17.94	18.16	702,979	+0.07(+0.39%)
Sep 02, 2015	17.76	18.30	17.55	18.09	970,624	+0.41(+2.32%)
Sep 01, 2015	18.14	18.14	17.47	17.68	1,317,914	-0.83(-4.48%)
Aug 31, 2015	17.61	18.65	17.57	18.51	1,310,135	+0.51(+2.83%)
Aug 28, 2015		18.18	17.66	18.00	795,024	+0.20(+1.12%)
Aug 27, 2015	17.09	18.12	17.09	17.80	1,081,736	+0.73(+4.28%)
Aug 26, 2015	16.83	17.13	16.54	17.07	786,267	+0.53(+3.20%)
Aug 25, 2015	17.35	17.37	16.52	16.54	985,619	-0.23(-1.37%)
Aug 24, 2015	16.84	17.57	16.45	16.77	1,612,403	-0.95(-5.36%)
Aug 21, 2015		18.21	17.65	17.72	709,052	-0.43(-2.37%)
Aug 20, 2015	18.09	18.54	18.05	18.15	987,056	-0.01(-0.06%)
Aug 19, 2015	18.46	18.46	18.06	18.16	608,798	-0.37(-2.00%)
Aug 18, 2015	18.49	18.66	18.41	18.53	341,540	-0.08(-0.43%)
Aug 17, 2015	18.80	18.80	18.45	18.61	441,046	-0.08(-0.43%)
Aug 14, 2015	18.94	18.99	18.65	18.69	419,014	-0.09(-0.48%)
Aug 13, 2015	18.94	18.96	18.68	18.78	601,370	-0.23(-1.21%)
Aug 12, 2015	18.97	19.19	18.74	19.01	799,437	-0.01(-0.05%)
Aug 11, 2015	18.84	19.11	18.45	19.02	960,520	-0.01(-0.05%)
Aug 10, 2015	18.13	19.14	18.09	19.03	985,795	+0.97(+5.37%)
Aug 07, 2015	18.50	18.71	18.05	18.06	744,951	-0.58(-3.11%)
Aug 06, 2015	18.24	18.67	17.97	18.64	1,147,478	+0.27(+1.47%)
Aug 05, 2015	18.27	18.73	18.27	18.37	1,199,033	+0.17(+0.93%)
Aug 04, 2015	17.90	18.34	17.87	18.20	992,859	+0.24(+1.34%)
Jul 31, 2015		17.96	17.96	17.96	0	+0.12(+0.67%)
Jul 30, 2015	17.70	17.87	17.28	17.84	872,545	+0.19(+1.08%)
Jul 29, 2015	17.34	17.69	17.29	17.65	917,629	+0.31(+1.79%)
Jul 28, 2015	16.91	17.40	16.75	17.34	716,217	+0.45(+2.66%)
Jul 27, 2015	17.36	17.37	16.84	16.89	1,110,000	-0.62(-3.54%)
Jul 24, 2015	17.19	17.51	17.07	17.51	837,546	+0.23(+1.33%)
Jul 23, 2015	17.22	17.32	16.99	17.28	945,916	-0.06(-0.35%)
Jul 22, 2015	16.93	17.35	16.79	17.34	702,342	+0.26(+1.52%)
Jul 21, 2015	17.00	17.35	16.94	17.08	664,554	+0.17(+1.01%)
Jul 20, 2015	16.88	16.99	16.76	16.91	882,355	+0.05(+0.30%)
Jul 17, 2015	17.19	17.21	16.73	16.86	776,731	-0.35(-2.03%)
Jul 16, 2015	17.70	17.72	17.17	17.21	585,902	-0.38(-2.16%)
Jul 15, 2015	17.70	17.83	17.51	17.59	697,717	-0.06(-0.34%)
Jul 14, 2015	17.40	17.79	17.27	17.65	835,486	+0.32(+1.85%)
Jul 13, 2015	17.21	17.46	16.92	17.33	954,205	+0.33(+1.94%)
Jul 10, 2015	17.30	17.30	16.78	17.00	855,334	-0.04(-0.23%)
Jul 09, 2015	17.49	17.71	17.03	17.04	912,699	-0.22(-1.27%)
Jul 08, 2015	17.70	17.84	17.04	17.26	917,521	-0.62(-3.47%)
Jul 07, 2015	17.69	17.92	17.01	17.88	1,160,289	+0.23(+1.30%)
Jul 06, 2015	17.87	17.88	17.60	17.65	1,331,343	-0.73(-3.97%)
Jul 03, 2015	18.21	18.38	17.93	18.38	237,826	+0.16(+0.88%)

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.