Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.33	17.33	17.28	17.30	7,535,263	-0.01(-0.07%)
Jul 28, 2016	17.35	17.35	17.31	17.32	1,165,080	-0.05(-0.29%)
Jul 27, 2016	17.33	17.37	17.29	17.37	1,478,505	+0.03(+0.15%)
Jul 26, 2016	17.37	17.37	17.32	17.34	1,288,806	-0.02(-0.11%)
Jul 25, 2016	17.40	17.40	17.35	17.36	1,233,521	-0.04(-0.22%)
Jul 22, 2016	17.37	17.40	17.35	17.40	1,470,951	+0.03(+0.18%)
Jul 21, 2016	17.38	17.39	17.35	17.37	643,280	+0.01(+0.04%)
Jul 20, 2016	17.36	17.38	17.34	17.36	1,685,080	+0.01(+0.07%)
Jul 19, 2016	17.37	17.38	17.32	17.35	772,211	-0.03(-0.18%)
Jul 18, 2016	17.35	17.39	17.35	17.38	1,332,487	+0.04(+0.26%)
Jul 15, 2016	17.39	17.39	17.33	17.33	1,531,871	-0.02(-0.11%)
Jul 14, 2016	17.37	17.37	17.33	17.35	636,242	+0.01(+0.07%)
Jul 13, 2016	17.39	17.39	17.31	17.34	3,033,882	-0.03(-0.18%)
Jul 12, 2016	17.38	17.45	17.35	17.37	3,505,851	+0.01(+0.07%)
Jul 11, 2016	17.34	17.39	17.34	17.36	4,459,072	+0.03(+0.15%)
Jul 08, 2016	17.21	17.33	17.18	17.33	3,010,903	+0.16(+0.93%)
Jul 07, 2016	17.16	17.19	17.15	17.18	947,759	+0.04(+0.22%)
Jul 06, 2016	17.09	17.14	17.07	17.14	2,007,313	+0.03(+0.15%)
Jul 05, 2016	17.14	17.14	17.09	17.11	1,719,785	-0.03(-0.19%)
Jul 01, 2016	17.12	17.14	17.14	17.14	2,108,725	+0.02(+0.11%)
Jun 30, 2016	17.04	17.14	17.04	17.12	5,600,031	+0.08(+0.45%)
Jun 29, 2016	16.97	17.06	16.91	17.05	2,170,914	+0.16(+0.98%)
Jun 28, 2016	16.87	16.90	16.84	16.88	4,126,356	+0.13(+0.76%)
Jun 27, 2016	16.91	16.91	16.76	16.76	5,672,499	-0.17(-1.01%)
Jun 24, 2016	16.84	17.02	16.83	16.93	2,790,964	-0.23(-1.33%)
Jun 23, 2016	17.11	17.16	17.09	17.16	7,024,202	+0.12(+0.71%)
Jun 22, 2016	17.02	17.05	17.02	17.04	5,153,755	-0.01(-0.04%)
Jun 21, 2016	17.00	17.04	16.98	17.04	3,275,917	+0.08(+0.45%)
Jun 20, 2016	17.00	17.03	16.97	16.97	1,628,219	+0.05(+0.30%)
Jun 17, 2016	16.89	16.93	16.89	16.91	4,254,882	+0.02(+0.11%)
Jun 16, 2016	16.88	16.91	16.84	16.90	1,004,252	-0.03(-0.15%)
Jun 15, 2016	16.91	16.97	16.91	16.92	2,642,432	+0.00(+0.00%)
Jun 14, 2016	16.97	16.98	16.90	16.92	4,947,604	-0.03(-0.19%)
Jun 13, 2016	17.00	17.02	16.95	16.95	2,446,367	-0.06(-0.34%)
Jun 10, 2016	17.07	17.07	16.99	17.01	2,221,638	-0.06(-0.33%)
Jun 09, 2016	17.09	17.09	17.06	17.07	3,457,390	-0.03(-0.15%)
Jun 08, 2016	17.08	17.11	17.07	17.09	2,395,120	+0.04(+0.22%)
Jun 07, 2016	17.00	17.07	17.00	17.05	1,728,437	+0.07(+0.41%)
Jun 06, 2016	16.95	17.00	16.95	16.98	1,155,810	+0.04(+0.22%)
Jun 03, 2016	16.91	16.95	16.89	16.95	1,318,281	+0.04(+0.23%)
Jun 02, 2016	16.86	16.91	16.85	16.91	834,699	+0.02(+0.11%)
Jun 01, 2016	16.86	16.90	16.84	16.89	1,143,943	+0.02(+0.12%)
May 31, 2016	16.88	16.90	16.86	16.87	2,634,670	+0.01(+0.04%)
May 27, 2016	16.86	16.86	16.86	16.86	6,666,856	+0.00(+0.00%)
May 26, 2016	16.86	16.90	16.84	16.86	2,563,433	+0.01(+0.07%)
May 25, 2016	16.85	16.88	16.85	16.85	5,131,639	+0.02(+0.11%)
May 24, 2016	16.77	16.84	16.77	16.83	1,971,252	+0.08(+0.45%)
May 23, 2016	16.76	16.77	16.73	16.76	981,858	+0.01(+0.08%)
May 20, 2016	16.72	16.76	16.72	16.74	3,860,383	+0.01(+0.08%)
May 19, 2016	16.70	16.74	16.68	16.73	1,083,775	+0.01(+0.04%)
May 18, 2016	16.74	16.77	16.72	16.72	1,001,259	-0.02(-0.11%)
May 17, 2016	16.66	16.76	16.66	16.74	925,241	+0.00(+0.00%)
May 16, 2016	16.71	16.74	16.67	16.74	741,571	+0.06(+0.34%)
May 13, 2016	16.71	16.73	16.68	16.69	1,388,918	-0.06(-0.34%)
May 12, 2016	16.70	16.75	16.70	16.74	562,017	+0.02(+0.11%)
May 11, 2016	16.71	16.77	16.63	16.72	844,521	+0.01(+0.08%)
May 10, 2016	16.66	16.72	16.60	16.71	1,117,831	+0.07(+0.42%)
May 09, 2016	16.62	16.69	16.62	16.64	902,552	-0.01(-0.08%)
May 06, 2016	16.63	16.67	16.62	16.65	893,258	-0.01(-0.08%)
May 05, 2016	16.71	16.71	16.65	16.67	1,013,562	-0.01(-0.04%)
May 04, 2016	16.70	16.70	16.64	16.67	3,446,023	-0.03(-0.19%)
May 03, 2016	16.68	16.72	16.68	16.70	1,381,188	-0.02(-0.11%)

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.