Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.46	21.51	21.37	21.41	91,881	+0.05(+0.25%)
Sep 29, 2016	21.66	21.68	21.28	21.35	146,034	-0.33(-1.51%)
Sep 28, 2016	21.55	21.72	21.41	21.68	107,576	+0.17(+0.80%)
Sep 27, 2016	21.49	21.55	21.32	21.51	97,646	+0.16(+0.75%)
Sep 26, 2016	21.41	21.46	21.33	21.35	129,712	-0.17(-0.79%)
Sep 23, 2016	21.73	21.73	21.51	21.52	103,556	-0.29(-1.32%)
Sep 22, 2016	21.85	21.94	21.75	21.81	282,320	+0.07(+0.32%)
Sep 21, 2016	21.40	21.79	21.35	21.73	142,946	+0.57(+2.71%)
Sep 20, 2016	21.33	21.33	21.16	21.16	59,937	+0.09(+0.42%)
Sep 19, 2016	21.06	21.18	21.05	21.07	902,075	+0.31(+1.49%)
Sep 16, 2016	20.77	20.79	20.62	20.76	41,368	-0.06(-0.31%)
Sep 15, 2016	20.62	20.86	20.61	20.83	33,083	+0.23(+1.14%)
Sep 14, 2016	20.64	20.74	20.58	20.59	37,297	+0.09(+0.46%)
Sep 13, 2016	20.73	20.75	20.36	20.50	91,362	-0.54(-2.56%)
Sep 12, 2016	20.65	21.09	20.65	21.04	111,026	+0.12(+0.59%)
Sep 09, 2016	21.32	21.32	20.89	20.92	187,295	-0.67(-3.12%)
Sep 08, 2016	21.71	21.71	21.53	21.59	154,462	-0.01(-0.03%)
Sep 07, 2016	21.71	21.71	21.54	21.59	70,059	-0.08(-0.35%)
Sep 06, 2016	21.50	21.68	21.41	21.67	67,133	+0.51(+2.41%)
Sep 02, 2016	21.11	21.16	21.16	21.16	57,399	+0.22(+1.06%)
Sep 01, 2016	20.79	20.94	20.73	20.94	52,209	+0.09(+0.45%)
Aug 31, 2016	20.97	20.97	20.76	20.85	111,670	-0.26(-1.25%)
Aug 30, 2016	21.16	21.20	21.05	21.11	98,150	+0.00(+0.00%)
Aug 29, 2016	20.97	21.17	20.93	21.11	156,318	+0.17(+0.81%)
Aug 26, 2016	21.21	21.41	20.84	20.94	169,039	-0.23(-1.11%)
Aug 25, 2016	21.14	21.19	21.02	21.17	57,004	+0.02(+0.08%)
Aug 24, 2016	21.11	21.19	20.96	21.16	172,242	+0.03(+0.14%)
Aug 23, 2016	21.34	21.42	21.11	21.13	420,610	-0.04(-0.19%)
Aug 22, 2016	21.35	21.37	21.15	21.17	1,729,124	-0.43(-2.01%)
Aug 19, 2016	21.55	21.64	21.37	21.60	531,265	-0.20(-0.94%)
Aug 18, 2016	21.76	21.81	21.68	21.81	78,664	+0.12(+0.54%)
Aug 17, 2016	21.63	21.73	21.46	21.69	102,749	-0.06(-0.27%)
Aug 16, 2016	21.97	21.97	21.75	21.75	4,259,803	-0.28(-1.25%)
Aug 15, 2016	21.95	22.06	21.95	22.02	455,285	+0.24(+1.10%)
Aug 12, 2016	21.90	21.95	21.75	21.78	365,752	-0.23(-1.04%)
Aug 11, 2016	21.83	22.02	21.79	22.01	555,874	+0.23(+1.08%)
Aug 10, 2016	21.90	21.90	21.68	21.78	165,229	+0.01(+0.05%)
Aug 09, 2016	21.63	21.77	21.62	21.76	205,434	+0.25(+1.17%)
Aug 08, 2016	21.45	21.54	21.44	21.51	395,352	+0.25(+1.18%)
Aug 05, 2016	21.22	21.34	21.17	21.26	1,379,505	+0.15(+0.69%)
Aug 04, 2016	20.97	21.17	20.96	21.11	238,126	+0.17(+0.81%)
Aug 03, 2016	20.61	20.99	20.61	20.94	772,136	+0.20(+0.99%)
Aug 02, 2016	20.92	20.92	20.63	20.74	82,719	-0.20(-0.95%)
Aug 01, 2016	21.09	21.12	20.94	20.94	97,049	+0.01(+0.03%)
Jul 29, 2016	20.89	21.08	20.84	20.93	254,736	+0.13(+0.62%)
Jul 28, 2016	20.81	20.83	20.70	20.80	66,634	+0.04(+0.21%)
Jul 27, 2016	20.72	20.82	20.55	20.76	79,542	+0.07(+0.33%)
Jul 26, 2016	20.59	20.73	20.59	20.69	101,839	+0.15(+0.71%)
Jul 25, 2016	20.64	20.65	20.49	20.55	74,716	-0.11(-0.51%)
Jul 22, 2016	20.61	20.67	20.55	20.65	87,250	+0.18(+0.86%)
Jul 21, 2016	20.52	20.59	20.41	20.48	109,887	-0.07(-0.34%)
Jul 20, 2016	20.46	20.58	20.38	20.55	1,234,053	+0.17(+0.83%)
Jul 19, 2016	20.46	20.46	20.35	20.38	54,500	-0.20(-0.97%)
Jul 18, 2016	20.37	20.61	20.31	20.58	116,211	+0.19(+0.95%)
Jul 15, 2016	20.44	20.44	20.35	20.38	54,578	-0.04(-0.20%)
Jul 14, 2016	20.41	20.46	20.33	20.42	98,779	+0.30(+1.48%)
Jul 13, 2016	20.17	20.17	20.03	20.13	35,057	-0.02(-0.12%)
Jul 12, 2016	20.11	20.23	20.09	20.15	113,855	+0.30(+1.50%)
Jul 11, 2016	19.83	19.90	19.80	19.85	158,112	+0.27(+1.38%)
Jul 08, 2016	19.42	19.63	19.19	19.58	161,577	+0.39(+2.01%)
Jul 07, 2016	19.35	19.42	19.16	19.19	61,290	-0.09(-0.49%)
Jul 06, 2016	19.18	19.29	19.03	19.29	185,110	-0.09(-0.48%)
Jul 05, 2016	19.48	19.61	19.32	19.38	83,705	-0.26(-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.