Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.14	17.23	16.99	17.20	4,894,193	+0.01(+0.04%)
Jul 28, 2016	17.20	17.30	17.08	17.19	4,892,096	-0.03(-0.17%)
Jul 27, 2016	17.46	17.46	17.14	17.22	5,970,694	-0.15(-0.86%)
Jul 26, 2016	17.19	17.39	17.15	17.37	6,907,437	+0.18(+1.04%)
Jul 25, 2016	17.27	17.33	17.09	17.19	4,957,740	-0.06(-0.35%)
Jul 22, 2016	17.02	17.44	16.96	17.25	11,408,452	+0.24(+1.40%)
Jul 21, 2016	16.88	17.49	16.66	17.01	28,879,066	-1.06(-5.86%)
Jul 20, 2016	17.81	18.13	17.71	18.07	6,070,673	+0.28(+1.59%)
Jul 19, 2016	17.75	17.86	17.68	17.79	4,519,361	+0.00(+0.00%)
Jul 18, 2016	17.72	17.98	17.71	17.79	4,440,512	+0.04(+0.25%)
Jul 15, 2016	17.91	17.91	17.57	17.74	6,122,821	-0.04(-0.25%)
Jul 14, 2016	17.95	17.95	17.57	17.79	7,050,588	-0.23(-1.28%)
Jul 13, 2016	18.11	18.15	17.97	18.02	4,885,889	+0.05(+0.29%)
Jul 12, 2016	17.94	18.02	17.79	17.97	6,427,587	+0.06(+0.33%)
Jul 11, 2016	17.84	17.99	17.77	17.91	4,886,926	+0.21(+1.18%)
Jul 08, 2016	17.48	17.72	17.37	17.70	3,958,574	+0.33(+1.89%)
Jul 07, 2016	17.26	17.50	17.24	17.37	5,083,485	+0.15(+0.87%)
Jul 06, 2016	17.02	17.24	16.93	17.22	3,801,731	+0.09(+0.52%)
Jul 05, 2016	17.23	17.27	17.01	17.13	2,741,849	-0.16(-0.95%)
Jul 01, 2016	17.27	17.30	17.30	17.30	4,699,351	+0.07(+0.39%)
Jun 30, 2016	17.27	17.31	17.14	17.23	7,045,497	+0.08(+0.48%)
Jun 29, 2016	16.78	17.18	16.74	17.15	5,042,040	+0.40(+2.40%)
Jun 28, 2016	16.72	16.74	16.54	16.74	7,996,822	+0.14(+0.85%)
Jun 27, 2016	17.42	17.42	16.56	16.60	12,053,961	-0.96(-5.48%)
Jun 24, 2016	17.74	17.80	17.40	17.57	10,855,160	-0.78(-4.27%)
Jun 23, 2016	18.48	18.51	18.24	18.35	5,886,063	+0.05(+0.29%)
Jun 22, 2016	18.06	18.33	18.02	18.30	8,694,039	+0.26(+1.45%)
Jun 21, 2016	17.95	18.06	17.82	18.04	5,950,027	+0.09(+0.50%)
Jun 20, 2016	17.80	17.98	17.70	17.95	4,603,885	+0.38(+2.17%)
Jun 17, 2016	17.71	17.73	17.51	17.57	3,803,102	-0.16(-0.88%)
Jun 16, 2016	17.59	17.74	17.44	17.72	3,916,376	+0.09(+0.51%)
Jun 15, 2016	17.60	17.69	17.54	17.63	4,049,210	+0.03(+0.17%)
Jun 14, 2016	17.66	17.73	17.50	17.60	4,129,555	-0.08(-0.46%)
Jun 13, 2016	17.81	17.99	17.68	17.68	3,967,004	-0.23(-1.29%)
Jun 10, 2016	17.92	18.12	17.83	17.92	4,929,886	-0.13(-0.70%)
Jun 09, 2016	18.01	18.14	17.95	18.04	5,244,435	-0.04(-0.21%)
Jun 08, 2016	17.90	18.13	17.82	18.08	6,785,245	+0.21(+1.17%)
Jun 07, 2016	17.68	17.96	17.58	17.87	8,828,241	+0.18(+1.01%)
Jun 06, 2016	17.54	17.70	17.45	17.69	5,247,237	+0.16(+0.89%)
Jun 03, 2016	17.83	17.86	17.49	17.54	5,469,924	-0.34(-1.92%)
Jun 02, 2016	17.73	17.91	17.71	17.88	4,426,126	+0.11(+0.63%)
Jun 01, 2016	17.83	17.80	17.60	17.77	3,851,553	-0.06(-0.33%)
May 31, 2016	17.69	17.86	17.59	17.83	5,782,199	+0.14(+0.80%)
May 27, 2016	17.50	17.68	17.68	17.68	5,090,037	+0.28(+1.58%)
May 26, 2016	17.45	17.48	17.39	17.41	3,718,916	-0.04(-0.21%)
May 25, 2016	17.62	17.67	17.36	17.45	7,449,276	-0.10(-0.59%)
May 24, 2016	17.38	17.61	17.38	17.55	5,262,690	+0.22(+1.28%)
May 23, 2016	17.53	17.62	17.31	17.33	4,705,633	-0.19(-1.10%)
May 20, 2016	17.56	17.66	17.48	17.52	3,354,242	+0.03(+0.17%)
May 19, 2016	17.34	17.51	17.21	17.49	7,758,997	+0.09(+0.51%)
May 18, 2016	17.47	17.52	17.28	17.40	8,163,439	-0.11(-0.63%)
May 17, 2016	17.65	17.73	17.47	17.51	4,994,595	-0.15(-0.84%)
May 16, 2016	17.62	17.75	17.61	17.66	4,603,188	+0.02(+0.13%)
May 13, 2016	17.67	17.80	17.62	17.64	7,856,871	-0.04(-0.25%)
May 12, 2016	17.64	17.69	17.48	17.68	5,417,472	+0.08(+0.46%)
May 11, 2016	17.55	17.69	17.51	17.60	7,106,041	-0.06(-0.34%)
May 10, 2016	17.49	17.68	17.43	17.66	3,700,232	+0.20(+1.15%)
May 09, 2016	17.45	17.57	17.36	17.46	4,466,379	-0.01(-0.08%)
May 06, 2016	17.24	17.53	17.16	17.48	6,138,050	+0.19(+1.11%)
May 05, 2016	17.28	17.37	17.21	17.28	5,139,677	+0.01(+0.04%)
May 04, 2016	17.16	17.36	17.16	17.28	6,802,632	+0.00(+0.00%)
May 03, 2016	17.16	17.28	17.09	17.28	6,181,637	-0.02(-0.13%)

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.