Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.26	19.41	19.13	19.31	2,378	+0.35(+1.83%)
Sep 29, 2016	19.42	19.53	18.87	18.96	27,700	-0.54(-2.76%)
Sep 28, 2016	18.86	19.58	18.40	19.50	6,030	+0.50(+2.63%)
Sep 27, 2016	18.50	19.00	18.39	19.00	5,012	+0.07(+0.36%)
Sep 26, 2016	19.25	19.33	18.76	18.93	8,650	-0.29(-1.52%)
Sep 23, 2016	20.32	20.32	19.22	19.22	3,286	-1.19(-5.81%)
Sep 22, 2016	20.11	20.85	19.57	20.41	17,381	+0.24(+1.19%)
Sep 21, 2016	19.15	20.17	19.14	20.17	22,398	+1.12(+5.88%)
Sep 20, 2016	18.18	19.05	18.17	19.05	20,691	+0.70(+3.79%)
Sep 19, 2016	18.47	18.50	18.20	18.35	1,723	+0.15(+0.84%)
Sep 16, 2016	18.11	18.20	17.77	18.20	3,854	+0.22(+1.23%)
Sep 15, 2016	18.00	18.15	17.46	17.98	4,560	+0.33(+1.87%)
Sep 14, 2016	18.14	18.14	17.63	17.65	6,036	+0.07(+0.42%)
Sep 13, 2016	17.85	18.01	17.45	17.58	4,980	-0.17(-0.98%)
Sep 12, 2016	17.40	17.94	17.00	17.75	9,557	-0.10(-0.54%)
Sep 09, 2016	18.12	18.41	17.73	17.85	6,958	-0.60(-3.27%)
Sep 08, 2016	18.55	18.55	18.43	18.45	3,067	-0.11(-0.57%)
Sep 07, 2016	18.65	18.65	18.17	18.55	12,622	-0.09(-0.49%)
Sep 06, 2016	17.54	18.68	17.54	18.65	15,941	+1.32(+7.63%)
Sep 02, 2016		17.32	17.32	17.32	0	+0.93(+5.64%)
Sep 01, 2016	14.87	16.40	14.70	16.40	15,732	+1.33(+8.81%)
Aug 31, 2016	15.35	15.61	14.91	15.07	12,194	-0.33(-2.13%)
Aug 30, 2016	16.15	16.15	15.39	15.40	9,053	-0.94(-5.73%)
Aug 29, 2016	15.75	16.49	15.75	16.34	5,452	+0.30(+1.84%)
Aug 26, 2016	16.12	16.70	15.82	16.04	13,326	+0.09(+0.56%)
Aug 25, 2016	15.00	16.29	15.00	15.95	12,112	+0.45(+2.90%)
Aug 24, 2016	16.41	16.42	15.36	15.50	16,061	-1.50(-8.82%)
Aug 23, 2016	17.80	18.26	17.00	17.00	21,793	-0.69(-3.89%)
Aug 22, 2016	17.61	17.82	17.61	17.69	25,573	-0.27(-1.51%)
Aug 19, 2016	17.57	18.17	17.50	17.96	2,870	-0.02(-0.12%)
Aug 18, 2016	17.88	17.98	17.62	17.98	13,649	+0.18(+1.01%)
Aug 17, 2016	17.88	17.88	17.10	17.80	16,085	-0.01(-0.03%)
Aug 16, 2016	17.60	17.87	17.31	17.81	26,168	+0.40(+2.32%)
Aug 15, 2016	17.55	17.84	17.33	17.40	8,552	-0.06(-0.33%)
Aug 12, 2016	17.79	18.31	17.36	17.46	12,549	-0.08(-0.43%)
Aug 11, 2016	18.17	18.39	17.54	17.54	21,485	-0.70(-3.84%)
Aug 10, 2016	17.64	18.24	17.64	18.24	8,730	+0.92(+5.31%)
Aug 09, 2016	17.31	17.32	16.82	17.32	6,203	+0.07(+0.38%)
Aug 08, 2016	17.12	17.33	17.12	17.25	7,429	-0.02(-0.13%)
Aug 05, 2016	17.90	17.90	17.07	17.27	9,903	-1.20(-6.50%)
Aug 04, 2016	18.26	18.53	18.13	18.47	9,599	+0.27(+1.49%)
Aug 03, 2016	18.20	18.43	17.93	18.20	4,741	-0.15(-0.81%)
Aug 02, 2016	20.22	20.22	18.31	18.35	43,734	-0.93(-4.82%)
Aug 01, 2016	19.35	19.38	19.28	19.28	9,280	-0.23(-1.20%)
Jul 29, 2016	18.59	19.51	18.46	19.51	25,168	+1.19(+6.52%)
Jul 28, 2016	18.07	18.32	17.63	18.32	24,226	+0.26(+1.43%)
Jul 27, 2016	17.14	18.06	16.95	18.06	8,858	+1.14(+6.74%)
Jul 26, 2016	16.65	17.19	16.65	16.92	38,592	+0.22(+1.32%)
Jul 25, 2016	16.70	16.70	16.50	16.70	19,349	-0.16(-0.95%)
Jul 22, 2016	16.90	16.90	16.63	16.86	14,543	-0.18(-1.06%)
Jul 21, 2016	16.58	17.10	16.41	17.04	6,920	+0.64(+3.91%)
Jul 20, 2016	17.21	17.34	16.34	16.40	15,820	-1.18(-6.72%)
Jul 19, 2016	17.63	17.64	17.51	17.58	1,030	-0.09(-0.48%)
Jul 18, 2016	17.79	17.82	17.47	17.66	22,369	-0.34(-1.87%)
Jul 15, 2016	17.63	18.05	17.63	18.00	16,963	+0.33(+1.87%)
Jul 14, 2016	17.10	17.95	17.10	17.67	5,779	-0.11(-0.61%)
Jul 13, 2016	17.63	18.10	17.63	17.78	10,406	+0.63(+3.67%)
Jul 12, 2016	18.80	18.80	17.11	17.15	39,221	-1.65(-8.78%)
Jul 11, 2016	18.47	18.80	18.36	18.80	21,556	-0.00(-0.01%)
Jul 08, 2016		18.80	18.34	18.80	20,538	+0.46(+2.52%)
Jul 07, 2016	18.88	18.88	18.15	18.34	15,228	+0.34(+1.89%)
Jul 05, 2016	18.00	18.42	17.87	18.00	72,176	+0.83(+4.83%)

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.