Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	14.85	14.90	14.39	14.49	2,988,545	-0.20(-1.36%)
Sep 29, 2016	14.70	14.82	14.41	14.69	3,881,504	-0.06(-0.43%)
Sep 28, 2016	14.59	14.83	14.16	14.76	4,340,213	+0.04(+0.25%)
Sep 27, 2016	14.69	14.90	14.55	14.72	3,887,755	+0.21(+1.44%)
Sep 26, 2016	14.78	14.95	14.48	14.51	2,431,805	-0.24(-1.61%)
Sep 23, 2016	15.10	15.26	14.59	14.75	3,094,194	-0.33(-2.17%)
Sep 22, 2016	15.48	15.68	14.87	15.07	5,732,941	-0.11(-0.72%)
Sep 21, 2016	14.33	15.22	14.30	15.18	7,174,293	+1.43(+10.39%)
Sep 20, 2016	13.88	13.94	13.65	13.75	2,860,861	-0.16(-1.18%)
Sep 19, 2016	14.20	14.22	13.86	13.92	2,465,358	+0.04(+0.26%)
Sep 16, 2016	13.99	14.09	13.67	13.88	4,613,295	-0.25(-1.80%)
Sep 15, 2016	14.17	14.41	13.92	14.14	3,193,130	-0.17(-1.21%)
Sep 14, 2016	14.23	14.61	14.21	14.31	3,842,619	+0.10(+0.70%)
Sep 13, 2016	14.54	14.60	13.93	14.21	4,838,259	-0.77(-5.16%)
Sep 12, 2016	14.48	15.20	14.44	14.98	4,987,829	+0.27(+1.86%)
Sep 09, 2016	15.34	15.39	14.67	14.71	4,704,784	-0.92(-5.88%)
Sep 08, 2016	16.07	16.22	15.52	15.63	4,199,417	-0.38(-2.39%)
Sep 07, 2016	16.14	16.26	15.53	16.01	4,895,112	-0.15(-0.96%)
Sep 06, 2016	15.41	16.17	15.38	16.17	5,778,971	+0.66(+4.23%)
Sep 02, 2016	15.50	15.51	15.51	15.51	3,960,091	+0.38(+2.53%)
Sep 01, 2016	14.60	15.18	14.52	15.13	5,216,370	+0.48(+3.29%)
Aug 31, 2016	14.98	15.14	14.63	14.65	5,133,445	-0.50(-3.31%)
Aug 30, 2016	15.68	15.85	15.02	15.15	3,914,590	-0.80(-5.02%)
Aug 29, 2016	15.84	16.12	15.76	15.95	2,898,212	-0.19(-1.18%)
Aug 26, 2016	16.67	16.95	15.96	16.14	4,861,573	-0.06(-0.39%)
Aug 25, 2016	16.10	16.51	15.80	16.20	3,826,244	+0.20(+1.25%)
Aug 24, 2016	16.66	16.73	15.98	16.00	5,238,376	-0.56(-3.41%)
Aug 23, 2016	16.95	17.00	16.53	16.57	3,272,663	-0.31(-1.83%)
Aug 22, 2016	16.87	16.98	16.70	16.88	3,765,138	-0.57(-3.29%)
Aug 19, 2016	17.51	17.72	17.37	17.45	2,690,218	-0.56(-3.08%)
Aug 18, 2016	18.04	18.14	17.74	18.01	2,487,501	+0.20(+1.12%)
Aug 17, 2016	18.00	18.02	17.32	17.81	5,341,966	-0.55(-2.98%)
Aug 16, 2016	18.14	18.56	18.10	18.35	4,437,910	-0.55(-2.89%)
Aug 15, 2016	19.23	19.64	18.84	18.90	4,264,375	-1.05(-5.25%)
Aug 12, 2016	20.25	20.35	19.84	19.94	2,598,183	-0.11(-0.55%)
Aug 11, 2016	19.88	20.51	19.86	20.05	2,270,367	-0.15(-0.72%)
Aug 10, 2016	20.21	20.35	20.04	20.20	2,716,081	+0.47(+2.40%)
Aug 09, 2016	19.68	19.80	19.51	19.73	2,328,299	+0.17(+0.88%)
Aug 08, 2016	19.54	19.87	19.48	19.55	2,628,902	-0.17(-0.88%)
Aug 05, 2016	19.94	19.99	19.45	19.73	3,769,897	-0.89(-4.33%)
Aug 04, 2016	20.50	20.86	20.29	20.62	3,037,008	+0.77(+3.90%)
Aug 03, 2016	20.14	20.14	19.64	19.84	2,610,628	-0.41(-2.02%)
Aug 02, 2016	20.49	20.68	20.21	20.25	3,555,813	-0.10(-0.49%)
Aug 01, 2016	19.96	20.41	19.80	20.35	2,193,052	+0.41(+2.05%)
Jul 29, 2016	19.84	20.12	19.69	19.94	2,965,047	+0.30(+1.53%)
Jul 28, 2016	19.78	19.87	19.26	19.64	3,445,190	-0.10(-0.51%)
Jul 27, 2016	19.13	19.96	18.79	19.74	3,271,342	+0.73(+3.83%)
Jul 26, 2016	18.73	19.23	18.63	19.02	2,622,946	+0.61(+3.31%)
Jul 25, 2016	18.88	18.89	18.13	18.41	3,715,445	-0.76(-3.94%)
Jul 22, 2016	19.19	19.39	19.04	19.16	3,381,806	-0.08(-0.43%)
Jul 21, 2016	18.54	19.28	18.53	19.24	5,380,115	+1.11(+6.12%)
Jul 20, 2016	18.88	18.93	18.07	18.13	4,526,480	-1.08(-5.64%)
Jul 19, 2016	19.23	19.43	19.05	19.22	4,400,253	+0.30(+1.59%)
Jul 18, 2016	18.95	19.12	18.62	18.92	4,096,597	-0.20(-1.05%)
Jul 15, 2016	18.89	19.34	18.89	19.12	2,732,947	-0.07(-0.38%)
Jul 14, 2016	18.85	19.27	18.54	19.19	4,354,594	-0.16(-0.85%)
Jul 13, 2016	19.11	19.50	18.81	19.35	4,043,969	+0.80(+4.32%)
Jul 12, 2016	19.00	19.28	18.52	18.55	4,735,170	-0.82(-4.23%)
Jul 11, 2016	19.02	19.44	18.96	19.37	5,584,157	+0.40(+2.11%)
Jul 08, 2016	18.32	19.06	18.21	18.97	4,416,913	+0.76(+4.20%)
Jul 07, 2016	18.37	18.51	18.01	18.21	6,401,984	-0.32(-1.72%)
Jul 06, 2016	18.35	18.71	18.20	18.52	7,547,166	+1.03(+5.88%)
Jul 05, 2016	17.69	17.69	17.21	17.50	4,888,486	+0.16(+0.95%)

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.