Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	20.16	20.53	20.02	20.32	12,051	+0.18(+0.90%)
Sep 29, 2016	20.38	20.38	20.02	20.14	9,516	-0.15(-0.75%)
Sep 28, 2016	20.16	20.46	19.84	20.29	16,617	+0.22(+1.09%)
Sep 27, 2016	19.96	20.07	19.79	20.07	10,599	+0.15(+0.76%)
Sep 26, 2016	20.20	20.20	19.78	19.92	18,653	-0.29(-1.42%)
Sep 23, 2016	20.42	20.49	20.21	20.21	15,060	-0.29(-1.44%)
Sep 22, 2016	20.57	20.65	20.43	20.50	34,997	+0.02(+0.07%)
Sep 21, 2016	20.46	20.61	20.24	20.49	19,602	+0.02(+0.11%)
Sep 20, 2016	20.62	20.92	20.42	20.46	23,838	-0.17(-0.84%)
Sep 19, 2016	21.01	21.01	20.52	20.64	21,996	-0.14(-0.66%)
Sep 16, 2016	20.53	20.78	20.48	20.77	56,760	+0.31(+1.52%)
Sep 15, 2016	19.99	20.73	19.99	20.46	19,033	+0.29(+1.46%)
Sep 14, 2016	19.84	20.32	19.45	20.17	18,287	+0.35(+1.76%)
Sep 13, 2016	19.85	19.90	19.52	19.82	15,271	-0.07(-0.34%)
Sep 12, 2016	19.66	19.90	19.38	19.89	23,737	+0.33(+1.66%)
Sep 09, 2016	19.49	19.92	19.49	19.56	17,689	-0.15(-0.77%)
Sep 08, 2016	19.67	19.87	19.51	19.71	10,729	+0.10(+0.50%)
Sep 07, 2016	19.61	19.87	19.57	19.62	13,385	+0.00(+0.00%)
Sep 06, 2016	19.41	19.65	19.23	19.62	25,514	+0.23(+1.17%)
Sep 02, 2016	19.46	19.39	19.39	19.39	7,273	-0.01(-0.04%)
Sep 01, 2016	19.32	19.40	19.21	19.40	8,020	+0.10(+0.51%)
Aug 31, 2016	19.29	19.46	19.26	19.30	12,722	-0.08(-0.39%)
Aug 30, 2016	19.39	19.49	19.24	19.37	5,608	+0.04(+0.20%)
Aug 29, 2016	19.34	19.54	19.31	19.34	9,455	-0.02(-0.08%)
Aug 26, 2016	19.37	19.47	19.15	19.35	8,265	+0.06(+0.31%)
Aug 25, 2016	19.17	19.53	19.00	19.29	38,164	+0.20(+1.07%)
Aug 24, 2016	19.18	19.25	19.00	19.09	28,000	-0.04(-0.20%)
Aug 23, 2016	19.24	19.38	19.09	19.12	26,510	-0.07(-0.39%)
Aug 22, 2016	19.15	19.26	19.00	19.20	25,874	+0.05(+0.27%)
Aug 19, 2016	19.09	19.24	19.09	19.15	16,255	+0.05(+0.27%)
Aug 18, 2016	18.92	19.12	18.82	19.09	18,994	+0.24(+1.27%)
Aug 17, 2016	19.00	19.00	18.70	18.85	9,024	-0.18(-0.95%)
Aug 16, 2016	19.22	19.28	19.03	19.03	19,803	-0.35(-1.78%)
Aug 15, 2016	19.43	19.44	19.22	19.38	13,819	+0.17(+0.86%)
Aug 12, 2016	19.28	19.52	19.17	19.21	10,167	-0.09(-0.47%)
Aug 11, 2016	19.31	19.42	19.22	19.30	21,525	+0.05(+0.27%)
Aug 10, 2016	19.16	19.55	19.12	19.25	11,867	+0.14(+0.71%)
Aug 09, 2016	19.11	19.35	18.99	19.12	8,865	-0.02(-0.08%)
Aug 08, 2016	19.15	19.43	19.09	19.13	17,946	+0.04(+0.20%)
Aug 05, 2016	18.82	19.32	18.82	19.09	14,190	+0.24(+1.27%)
Aug 04, 2016	18.49	19.10	18.39	18.85	18,057	+0.20(+1.09%)
Aug 03, 2016	19.56	19.59	18.43	18.65	20,927	-0.91(-4.68%)
Aug 02, 2016	20.62	20.74	19.56	19.57	22,626	-1.12(-5.40%)
Aug 01, 2016	20.94	20.94	20.53	20.68	21,733	-0.27(-1.29%)
Jul 29, 2016	20.92	21.18	20.83	20.95	7,092	-0.02(-0.11%)
Jul 28, 2016	20.73	20.98	20.71	20.98	10,571	+0.25(+1.23%)
Jul 27, 2016	20.86	20.86	20.53	20.72	11,481	-0.09(-0.43%)
Jul 26, 2016	20.75	21.06	20.69	20.81	8,340	+0.10(+0.47%)
Jul 25, 2016	20.89	20.95	20.71	20.71	6,343	-0.16(-0.79%)
Jul 22, 2016	20.83	20.99	20.69	20.88	13,836	+0.10(+0.51%)
Jul 21, 2016	21.04	21.04	20.57	20.77	8,136	-0.41(-1.95%)
Jul 20, 2016	21.11	21.34	20.48	21.19	12,800	+0.16(+0.78%)
Jul 19, 2016	21.26	21.45	20.80	21.02	15,926	-0.23(-1.09%)
Jul 18, 2016	21.55	21.75	21.16	21.25	11,975	-0.48(-2.21%)
Jul 15, 2016	21.79	21.79	21.45	21.73	9,011	+0.11(+0.49%)
Jul 14, 2016	21.72	21.79	21.36	21.63	11,956	-0.03(-0.14%)
Jul 13, 2016	21.51	21.78	21.48	21.66	14,439	+0.16(+0.77%)
Jul 12, 2016	21.34	21.51	21.10	21.49	14,279	+0.31(+1.45%)
Jul 11, 2016	21.22	21.29	21.15	21.19	11,487	-0.03(-0.14%)
Jul 08, 2016	21.20	21.31	21.15	21.22	15,851	+0.11(+0.50%)
Jul 07, 2016	21.07	21.31	21.05	21.11	8,820	+0.15(+0.72%)
Jul 05, 2016	20.89	21.07	20.63	20.96	15,134	+0.03(+0.14%)

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.