Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	22.39	23.24	21.65	23.05	1,445,935	+2.59(+12.66%)
Sep 29, 2016	21.77	21.79	20.25	20.46	272,543	-1.37(-6.28%)
Sep 28, 2016	22.17	22.17	21.16	21.83	198,021	-0.19(-0.86%)
Sep 27, 2016	21.93	22.09	21.12	22.02	304,956	+0.07(+0.32%)
Sep 26, 2016	22.53	22.53	21.81	21.95	190,518	-0.80(-3.52%)
Sep 23, 2016	23.36	24.10	22.64	22.75	366,175	-0.66(-2.82%)
Sep 22, 2016	23.71	23.71	22.63	23.41	407,937	-0.09(-0.38%)
Sep 21, 2016	22.92	23.88	22.83	23.50	582,366	+0.64(+2.80%)
Sep 20, 2016	23.56	23.76	21.71	22.86	981,206	-0.03(-0.13%)
Sep 19, 2016	22.50	23.65	22.20	22.89	597,817	+0.32(+1.42%)
Sep 16, 2016	20.31	22.76	20.21	22.57	698,449	+2.10(+10.26%)
Sep 15, 2016	20.65	20.65	20.03	20.47	447,907	-0.07(-0.34%)
Sep 14, 2016	18.93	21.42	18.61	20.54	1,448,576	+2.07(+11.21%)
Sep 13, 2016	18.90	19.09	18.21	18.47	199,874	-0.80(-4.15%)
Sep 12, 2016	18.45	19.33	18.31	19.27	275,718	+0.69(+3.71%)
Sep 09, 2016	19.67	19.90	18.52	18.58	528,386	-1.31(-6.59%)
Sep 08, 2016	18.83	20.00	18.70	19.89	339,321	+1.05(+5.57%)
Sep 07, 2016	17.82	18.92	17.82	18.84	435,446	+0.99(+5.55%)
Sep 06, 2016	17.57	18.02	17.42	17.85	129,431	+0.40(+2.29%)
Sep 02, 2016	17.41	17.45	17.45	17.45	147,200	+0.17(+0.98%)
Sep 01, 2016	17.11	17.36	16.90	17.28	217,260	+0.29(+1.71%)
Aug 31, 2016	18.24	18.24	16.90	16.99	225,560	-1.24(-6.80%)
Aug 30, 2016	18.30	18.55	18.07	18.23	213,003	+0.06(+0.33%)
Aug 29, 2016	18.35	18.59	18.00	18.17	121,346	-0.11(-0.60%)
Aug 26, 2016	18.05	18.65	18.00	18.28	150,236	+0.23(+1.27%)
Aug 25, 2016	18.50	19.63	17.78	18.05	599,646	-0.37(-2.01%)
Aug 24, 2016	19.44	19.92	18.18	18.42	256,998	-0.96(-4.95%)
Aug 23, 2016	19.56	19.77	19.14	19.38	195,783	-0.10(-0.51%)
Aug 22, 2016	19.72	19.92	19.26	19.48	146,923	-0.06(-0.31%)
Aug 19, 2016	19.87	20.15	19.24	19.54	364,603	-0.46(-2.30%)
Aug 18, 2016	19.50	20.15	19.33	20.00	442,454	+0.48(+2.46%)
Aug 17, 2016	21.65	21.65	19.33	19.52	566,404	-1.87(-8.74%)
Aug 16, 2016	21.50	22.28	21.12	21.39	452,903	-0.61(-2.77%)
Aug 15, 2016	21.91	22.22	21.27	22.00	370,322	+0.05(+0.23%)
Aug 12, 2016	18.66	21.97	18.66	21.95	1,137,242	+3.31(+17.76%)
Aug 11, 2016	17.79	18.83	17.51	18.64	335,593	+1.11(+6.33%)
Aug 10, 2016	17.96	18.28	17.48	17.53	178,614	-0.45(-2.50%)
Aug 09, 2016	17.95	18.17	17.66	17.98	148,017	+0.13(+0.73%)
Aug 08, 2016	18.18	18.36	17.78	17.85	109,405	-0.33(-1.82%)
Aug 05, 2016	18.61	18.61	18.12	18.18	255,472	-0.27(-1.46%)
Aug 04, 2016	17.88	18.80	17.88	18.45	281,105	+0.32(+1.77%)
Aug 03, 2016	17.75	18.24	17.37	18.13	253,982	+0.24(+1.34%)
Aug 02, 2016	17.65	18.08	17.11	17.89	203,674	+0.19(+1.07%)
Aug 01, 2016	17.93	18.21	17.48	17.70	211,905	-0.18(-1.01%)
Jul 29, 2016	17.54	18.05	17.39	17.88	452,809	+0.27(+1.53%)
Jul 28, 2016	17.80	18.18	17.37	17.61	171,215	-0.25(-1.40%)
Jul 27, 2016	17.14	17.89	17.08	17.86	276,939	+0.81(+4.75%)
Jul 26, 2016	17.22	17.39	16.90	17.05	230,653	-0.17(-0.99%)
Jul 25, 2016	17.96	17.96	16.91	17.22	298,926	-0.73(-4.07%)
Jul 22, 2016	18.28	18.28	17.81	17.95	150,733	-0.40(-2.18%)
Jul 21, 2016	18.75	18.79	18.14	18.35	361,585	-0.26(-1.40%)
Jul 20, 2016	18.64	18.72	18.31	18.61	425,809	+0.06(+0.32%)
Jul 19, 2016	18.06	18.60	17.94	18.55	998,906	+0.59(+3.29%)
Jul 18, 2016	16.62	17.97	16.58	17.96	752,838	+1.44(+8.72%)
Jul 15, 2016	16.55	16.62	16.30	16.52	291,507	+0.01(+0.06%)
Jul 14, 2016	17.31	17.33	16.43	16.51	269,912	-0.72(-4.18%)
Jul 13, 2016	18.12	18.24	17.19	17.23	506,822	-0.77(-4.28%)
Jul 12, 2016	17.68	18.12	17.54	18.00	270,155	+0.49(+2.80%)
Jul 11, 2016	17.69	17.94	17.38	17.51	218,335	-0.11(-0.62%)
Jul 08, 2016	17.21	17.74	17.10	17.62	349,624	+0.56(+3.28%)
Jul 07, 2016	16.65	17.22	16.52	17.06	241,362	+0.40(+2.40%)
Jul 05, 2016	17.24	17.24	16.33	16.66	290,075	-0.71(-4.09%)

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.