Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.10	19.18	19.07	19.09	1,594,680	+0.01(+0.03%)
Oct 29, 2015	18.99	19.12	18.97	19.08	353,534	+0.05(+0.26%)
Oct 28, 2015	18.71	19.03	18.60	19.03	446,020	+0.33(+1.76%)
Oct 27, 2015	18.63	18.73	18.61	18.70	162,185	+0.12(+0.62%)
Oct 26, 2015	18.63	18.72	18.56	18.59	394,133	-0.06(-0.30%)
Oct 23, 2015	18.60	18.72	18.52	18.64	370,373	+0.16(+0.89%)
Oct 22, 2015	18.73	18.73	18.33	18.48	638,324	-0.18(-0.99%)
Oct 21, 2015	18.82	18.85	18.42	18.66	301,785	-0.04(-0.24%)
Oct 20, 2015	18.77	18.81	18.65	18.71	343,690	-0.15(-0.79%)
Oct 19, 2015	18.71	18.87	18.70	18.86	2,001,107	+0.11(+0.59%)
Oct 16, 2015	18.58	18.77	18.58	18.74	436,245	+0.19(+1.01%)
Oct 15, 2015	18.25	18.56	18.17	18.56	309,680	+0.40(+2.23%)
Oct 14, 2015	18.32	18.38	18.13	18.15	481,479	-0.14(-0.74%)
Oct 13, 2015	18.41	18.51	18.28	18.29	1,261,789	-0.18(-0.97%)
Oct 12, 2015	18.41	18.50	18.32	18.47	213,484	+0.03(+0.15%)
Oct 09, 2015	18.30	18.47	18.25	18.44	206,326	+0.14(+0.79%)
Oct 08, 2015	18.12	18.31	17.99	18.30	1,120,703	+0.10(+0.55%)
Oct 07, 2015	18.06	18.20	17.97	18.20	959,785	+0.23(+1.27%)
Oct 06, 2015	18.37	18.37	17.83	17.97	586,157	-0.41(-2.25%)
Oct 05, 2015	18.44	18.50	18.30	18.38	621,816	+0.04(+0.20%)
Oct 02, 2015	17.78	18.34	17.71	18.34	3,986,124	+0.38(+2.14%)
Oct 01, 2015	17.86	17.96	17.68	17.96	559,386	+0.14(+0.79%)
Sep 30, 2015	17.78	17.86	17.62	17.82	1,010,322	+0.23(+1.29%)
Sep 29, 2015	17.48	17.83	17.42	17.59	1,105,550	+0.14(+0.83%)
Sep 28, 2015	18.02	18.04	17.31	17.45	906,368	-0.69(-3.80%)
Sep 25, 2015	18.72	18.72	18.02	18.14	982,827	-0.42(-2.28%)
Sep 24, 2015	18.52	18.57	18.41	18.56	387,347	-0.11(-0.57%)
Sep 23, 2015	18.68	18.79	18.62	18.67	299,758	-0.01(-0.05%)
Sep 22, 2015	18.68	18.71	18.54	18.67	1,179,859	-0.18(-0.97%)
Sep 21, 2015	18.98	19.10	18.77	18.86	239,793	-0.05(-0.25%)
Sep 18, 2015	18.88	19.03	18.88	18.91	197,275	-0.20(-1.06%)
Sep 17, 2015	18.95	19.36	18.95	19.11	6,604,353	+0.17(+0.92%)
Sep 16, 2015	18.86	18.95	18.79	18.93	793,500	+0.07(+0.38%)
Sep 15, 2015	18.67	18.91	18.63	18.86	147,836	+0.23(+1.23%)
Sep 14, 2015	18.78	18.79	18.57	18.63	273,793	-0.13(-0.70%)
Sep 11, 2015	18.61	18.79	18.57	18.76	126,727	+0.12(+0.63%)
Sep 10, 2015	18.53	18.78	18.51	18.65	464,648	+0.10(+0.53%)
Sep 09, 2015	18.98	18.98	18.52	18.55	430,366	-0.28(-1.48%)
Sep 08, 2015	18.74	18.83	18.56	18.83	717,865	+0.46(+2.52%)
Sep 04, 2015	18.42	18.36	18.36	18.36	561,981	-0.24(-1.31%)
Sep 03, 2015	18.74	18.86	18.56	18.61	476,369	-0.07(-0.37%)
Sep 02, 2015	18.54	18.67	18.42	18.67	404,401	+0.32(+1.74%)
Sep 01, 2015	18.78	18.78	18.26	18.36	1,430,973	-0.61(-3.23%)
Aug 31, 2015	19.18	19.31	18.94	18.97	1,036,398	-0.27(-1.40%)
Aug 28, 2015	19.15	19.27	19.08	19.24	699,979	+0.02(+0.12%)
Aug 27, 2015	18.97	19.25	18.92	19.21	237,158	+0.43(+2.27%)
Aug 26, 2015	18.81	18.81	18.26	18.79	549,352	+0.50(+2.74%)
Aug 25, 2015	18.62	19.03	18.29	18.29	763,311	-0.11(-0.62%)
Aug 24, 2015	18.97	18.97	15.98	18.40	1,459,360	-0.76(-3.96%)
Aug 21, 2015	19.40	19.48	19.15	19.16	642,454	-0.44(-2.23%)
Aug 20, 2015	19.85	19.88	19.59	19.60	975,957	-0.45(-2.24%)
Aug 19, 2015	20.12	20.12	19.89	20.04	224,836	-0.11(-0.56%)
Aug 18, 2015	20.22	20.26	20.15	20.16	907,837	-0.08(-0.37%)
Aug 17, 2015	20.04	20.24	19.95	20.23	887,429	+0.16(+0.80%)
Aug 14, 2015	19.97	20.08	19.94	20.07	279,175	+0.10(+0.48%)
Aug 13, 2015	19.99	20.07	19.91	19.98	141,189	-0.03(-0.14%)
Aug 12, 2015	19.89	20.01	19.68	20.01	234,899	-0.03(-0.15%)
Aug 11, 2015	19.98	20.10	19.92	20.04	193,088	-0.06(-0.31%)
Aug 10, 2015	20.07	20.19	20.07	20.10	134,337	+0.13(+0.64%)
Aug 07, 2015	20.02	20.02	19.77	19.97	504,249	-0.06(-0.30%)
Aug 06, 2015	20.36	20.42	19.96	20.03	352,846	-0.29(-1.45%)
Aug 05, 2015	20.19	20.35	20.19	20.33	301,097	+0.23(+1.15%)
Aug 04, 2015	20.13	20.20	20.06	20.09	561,530	+0.02(+0.09%)

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.