Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.01	17.01	16.96	16.98	7,678,847	-0.01(-0.07%)
Jul 28, 2016	17.02	17.02	16.99	16.99	1,187,280	-0.05(-0.29%)
Jul 27, 2016	17.00	17.04	16.97	17.04	1,506,678	+0.02(+0.15%)
Jul 26, 2016	17.05	17.05	16.99	17.02	1,313,364	-0.02(-0.11%)
Jul 25, 2016	17.07	17.07	17.03	17.04	1,257,025	-0.04(-0.22%)
Jul 22, 2016	17.04	17.08	17.03	17.07	1,498,980	+0.03(+0.18%)
Jul 21, 2016	17.05	17.06	17.03	17.04	655,538	+0.01(+0.04%)
Jul 20, 2016	17.04	17.05	17.02	17.04	1,717,189	+0.01(+0.07%)
Jul 19, 2016	17.04	17.05	17.00	17.02	786,925	-0.03(-0.18%)
Jul 18, 2016	17.03	17.06	17.02	17.05	1,357,877	+0.04(+0.26%)
Jul 15, 2016	17.06	17.07	17.00	17.01	1,561,061	-0.02(-0.11%)
Jul 14, 2016	17.05	17.05	17.01	17.03	648,365	+0.01(+0.07%)
Jul 13, 2016	17.06	17.06	16.99	17.02	3,091,692	-0.03(-0.18%)
Jul 12, 2016	17.05	17.12	17.02	17.05	3,572,654	+0.01(+0.07%)
Jul 11, 2016	17.02	17.06	17.02	17.04	4,544,039	+0.02(+0.15%)
Jul 08, 2016	16.89	17.01	16.85	17.01	3,068,275	+0.16(+0.93%)
Jul 07, 2016	16.84	16.87	16.83	16.85	965,818	+0.04(+0.22%)
Jul 06, 2016	16.77	16.82	16.75	16.82	2,045,562	+0.03(+0.15%)
Jul 05, 2016	16.82	16.82	16.77	16.79	1,752,556	-0.03(-0.19%)
Jul 01, 2016	16.80	16.82	16.82	16.82	2,148,906	+0.02(+0.11%)
Jun 30, 2016	16.72	16.82	16.72	16.80	5,706,669	+0.07(+0.45%)
Jun 29, 2016	16.65	16.74	16.60	16.73	2,212,253	+0.16(+0.98%)
Jun 28, 2016	16.56	16.59	16.52	16.57	4,204,931	+0.12(+0.76%)
Jun 27, 2016	16.60	16.60	16.44	16.44	5,780,516	-0.17(-1.01%)
Jun 24, 2016	16.52	16.70	16.51	16.61	2,844,110	-0.22(-1.33%)
Jun 23, 2016	16.79	16.84	16.77	16.84	7,157,959	+0.12(+0.71%)
Jun 22, 2016	16.70	16.74	16.70	16.72	5,251,894	-0.01(-0.04%)
Jun 21, 2016	16.69	16.72	16.67	16.72	3,338,298	+0.07(+0.45%)
Jun 20, 2016	16.68	16.71	16.65	16.65	1,659,223	+0.05(+0.30%)
Jun 17, 2016	16.57	16.62	16.57	16.60	4,335,904	+0.02(+0.11%)
Jun 16, 2016	16.57	16.60	16.52	16.58	1,023,375	-0.02(-0.15%)
Jun 15, 2016	16.60	16.65	16.60	16.60	2,692,750	+0.00(+0.00%)
Jun 14, 2016	16.65	16.66	16.59	16.60	5,041,818	-0.03(-0.19%)
Jun 13, 2016	16.68	16.70	16.64	16.64	2,492,951	-0.06(-0.34%)
Jun 10, 2016	16.75	16.75	16.67	16.69	2,263,943	-0.06(-0.33%)
Jun 09, 2016	16.77	16.77	16.74	16.75	3,523,227	-0.02(-0.15%)
Jun 08, 2016	16.76	16.79	16.75	16.77	2,440,729	+0.04(+0.22%)
Jun 07, 2016	16.68	16.75	16.68	16.74	1,761,350	+0.07(+0.41%)
Jun 06, 2016	16.63	16.68	16.63	16.67	1,177,819	+0.04(+0.22%)
Jun 03, 2016	16.59	16.63	16.57	16.63	1,343,384	+0.04(+0.22%)
Jun 02, 2016	16.55	16.59	16.53	16.59	850,593	+0.02(+0.11%)
Jun 01, 2016	16.54	16.58	16.52	16.57	1,165,726	+0.02(+0.12%)
May 31, 2016	16.56	16.58	16.55	16.55	2,684,891	+0.01(+0.04%)
May 27, 2016	16.55	16.55	16.55	16.55	6,793,938	+0.00(+0.00%)
May 26, 2016	16.54	16.58	16.53	16.55	2,612,296	+0.01(+0.07%)
May 25, 2016	16.53	16.56	16.53	16.53	5,229,457	+0.02(+0.11%)
May 24, 2016	16.46	16.52	16.45	16.52	2,008,827	+0.07(+0.45%)
May 23, 2016	16.44	16.45	16.42	16.44	1,000,574	+0.01(+0.07%)
May 20, 2016	16.40	16.45	16.40	16.43	3,933,969	+0.01(+0.08%)
May 19, 2016	16.39	16.42	16.36	16.42	1,104,434	+0.01(+0.04%)
May 18, 2016	16.43	16.46	16.40	16.41	1,020,345	-0.02(-0.11%)
May 17, 2016	16.35	16.44	16.35	16.43	942,878	+0.00(+0.00%)
May 16, 2016	16.40	16.43	16.36	16.43	755,707	+0.06(+0.34%)
May 13, 2016	16.40	16.42	16.37	16.37	1,415,394	-0.06(-0.34%)
May 12, 2016	16.39	16.44	16.39	16.43	572,730	+0.02(+0.11%)
May 11, 2016	16.40	16.45	16.32	16.41	860,619	+0.01(+0.08%)
May 10, 2016	16.35	16.40	16.29	16.40	1,139,139	+0.07(+0.42%)
May 09, 2016	16.31	16.37	16.31	16.33	919,757	-0.01(-0.08%)
May 06, 2016	16.32	16.36	16.31	16.34	910,285	-0.01(-0.08%)
May 05, 2016	16.40	16.40	16.34	16.36	1,032,882	-0.01(-0.04%)
May 04, 2016	16.39	16.39	16.33	16.36	3,511,710	-0.03(-0.19%)
May 03, 2016	16.37	16.41	16.37	16.39	1,407,516	+0.06(+0.35%)

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.