Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.45	17.45	17.40	17.41	7,486,846	-0.01(-0.07%)
Jul 28, 2016	17.46	17.46	17.42	17.43	1,157,593	-0.05(-0.29%)
Jul 27, 2016	17.44	17.48	17.40	17.48	1,469,005	+0.03(+0.15%)
Jul 26, 2016	17.49	17.49	17.43	17.45	1,280,525	-0.02(-0.11%)
Jul 25, 2016	17.51	17.51	17.47	17.47	1,225,595	-0.04(-0.22%)
Jul 22, 2016	17.48	17.52	17.47	17.51	1,461,500	+0.03(+0.18%)
Jul 21, 2016	17.49	17.50	17.47	17.48	639,147	+0.01(+0.04%)
Jul 20, 2016	17.47	17.49	17.45	17.47	1,674,253	+0.01(+0.07%)
Jul 19, 2016	17.48	17.49	17.43	17.46	767,249	-0.03(-0.18%)
Jul 18, 2016	17.47	17.50	17.46	17.49	1,323,925	+0.04(+0.26%)
Jul 15, 2016	17.50	17.50	17.44	17.45	1,522,028	-0.02(-0.11%)
Jul 14, 2016	17.49	17.49	17.45	17.47	632,154	+0.01(+0.07%)
Jul 13, 2016	17.50	17.50	17.42	17.45	3,014,388	-0.03(-0.18%)
Jul 12, 2016	17.49	17.56	17.46	17.49	3,483,324	+0.01(+0.07%)
Jul 11, 2016	17.45	17.50	17.45	17.47	4,430,420	+0.03(+0.15%)
Jul 08, 2016	17.32	17.45	17.29	17.45	2,991,556	+0.16(+0.93%)
Jul 07, 2016	17.27	17.30	17.26	17.29	941,669	+0.04(+0.22%)
Jul 06, 2016	17.20	17.25	17.18	17.25	1,994,415	+0.03(+0.15%)
Jul 05, 2016	17.25	17.25	17.20	17.22	1,708,735	-0.03(-0.19%)
Jul 01, 2016	17.24	17.25	17.25	17.25	2,095,175	+0.02(+0.11%)
Jun 30, 2016	17.15	17.25	17.15	17.23	5,564,049	+0.08(+0.45%)
Jun 29, 2016	17.08	17.17	17.02	17.16	2,156,965	+0.17(+0.98%)
Jun 28, 2016	16.98	17.01	16.95	16.99	4,099,842	+0.13(+0.76%)
Jun 27, 2016	17.02	17.02	16.86	16.86	5,636,051	-0.17(-1.01%)
Jun 24, 2016	16.95	17.13	16.93	17.04	2,773,031	-0.23(-1.33%)
Jun 23, 2016	17.22	17.27	17.20	17.27	6,979,069	+0.12(+0.71%)
Jun 22, 2016	17.13	17.16	17.13	17.15	5,120,640	-0.01(-0.04%)
Jun 21, 2016	17.11	17.15	17.09	17.15	3,254,868	+0.08(+0.45%)
Jun 20, 2016	17.11	17.14	17.08	17.08	1,617,757	+0.05(+0.30%)
Jun 17, 2016	17.00	17.04	17.00	17.02	4,227,542	+0.02(+0.11%)
Jun 16, 2016	16.99	17.02	16.95	17.00	997,799	-0.03(-0.15%)
Jun 15, 2016	17.02	17.08	17.02	17.03	2,625,453	+0.00(+0.00%)
Jun 14, 2016	17.08	17.09	17.01	17.03	4,915,814	-0.03(-0.19%)
Jun 13, 2016	17.11	17.13	17.06	17.06	2,430,648	-0.06(-0.34%)
Jun 10, 2016	17.18	17.18	17.10	17.12	2,207,363	-0.06(-0.33%)
Jun 09, 2016	17.20	17.20	17.17	17.18	3,435,175	-0.03(-0.15%)
Jun 08, 2016	17.19	17.22	17.18	17.20	2,379,731	+0.04(+0.22%)
Jun 07, 2016	17.11	17.18	17.11	17.16	1,717,331	+0.07(+0.41%)
Jun 06, 2016	17.06	17.11	17.06	17.09	1,148,383	+0.04(+0.22%)
Jun 03, 2016	17.02	17.06	17.00	17.06	1,309,810	+0.04(+0.23%)
Jun 02, 2016	16.97	17.02	16.95	17.02	829,336	+0.02(+0.11%)
Jun 01, 2016	16.97	17.00	16.94	17.00	1,136,593	+0.02(+0.12%)
May 31, 2016	16.98	17.01	16.97	16.98	2,617,741	+0.01(+0.04%)
May 27, 2016	16.97	16.97	16.97	16.97	6,624,019	+0.00(+0.00%)
May 26, 2016	16.97	17.01	16.95	16.97	2,546,962	+0.01(+0.07%)
May 25, 2016	16.96	16.98	16.96	16.96	5,098,666	+0.02(+0.11%)
May 24, 2016	16.88	16.95	16.88	16.94	1,958,585	+0.08(+0.45%)
May 23, 2016	16.86	16.88	16.84	16.86	975,549	+0.01(+0.08%)
May 20, 2016	16.83	16.87	16.83	16.85	3,835,579	+0.01(+0.08%)
May 19, 2016	16.81	16.84	16.78	16.84	1,076,811	+0.01(+0.04%)
May 18, 2016	16.85	16.88	16.82	16.83	994,825	-0.02(-0.11%)
May 17, 2016	16.77	16.86	16.77	16.85	919,296	+0.00(+0.00%)
May 16, 2016	16.82	16.85	16.78	16.85	736,807	+0.06(+0.34%)
May 13, 2016	16.82	16.84	16.79	16.79	1,379,994	-0.06(-0.34%)
May 12, 2016	16.81	16.86	16.81	16.85	558,405	+0.02(+0.11%)
May 11, 2016	16.82	16.87	16.74	16.83	839,095	+0.01(+0.08%)
May 10, 2016	16.77	16.83	16.71	16.82	1,110,648	+0.07(+0.42%)
May 09, 2016	16.73	16.79	16.73	16.75	896,753	-0.01(-0.08%)
May 06, 2016	16.74	16.77	16.73	16.76	887,518	-0.01(-0.08%)
May 05, 2016	16.82	16.82	16.76	16.77	1,007,049	-0.01(-0.04%)
May 04, 2016	16.81	16.81	16.75	16.78	3,423,880	-0.03(-0.19%)
May 03, 2016	16.79	16.83	16.79	16.81	1,372,314	-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.