Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.45	17.45	17.40	17.41	7,486,943	-0.01(-0.07%)
Jul 28, 2016	17.46	17.46	17.42	17.43	1,157,609	-0.05(-0.29%)
Jul 27, 2016	17.44	17.48	17.40	17.48	1,469,025	+0.03(+0.15%)
Jul 26, 2016	17.49	17.49	17.43	17.45	1,280,542	-0.02(-0.11%)
Jul 25, 2016	17.51	17.51	17.47	17.47	1,225,611	-0.04(-0.22%)
Jul 22, 2016	17.48	17.52	17.47	17.51	1,461,519	+0.03(+0.18%)
Jul 21, 2016	17.49	17.50	17.47	17.48	639,155	+0.01(+0.04%)
Jul 20, 2016	17.47	17.49	17.45	17.47	1,674,275	+0.01(+0.07%)
Jul 19, 2016	17.48	17.49	17.43	17.46	767,259	-0.03(-0.18%)
Jul 18, 2016	17.47	17.50	17.46	17.49	1,323,942	+0.04(+0.26%)
Jul 15, 2016	17.50	17.50	17.44	17.45	1,522,048	-0.02(-0.11%)
Jul 14, 2016	17.49	17.49	17.45	17.47	632,162	+0.01(+0.07%)
Jul 13, 2016	17.50	17.50	17.42	17.45	3,014,427	-0.03(-0.18%)
Jul 12, 2016	17.49	17.56	17.46	17.49	3,483,370	+0.01(+0.07%)
Jul 11, 2016	17.45	17.50	17.45	17.47	4,430,478	+0.03(+0.15%)
Jul 08, 2016	17.32	17.45	17.29	17.45	2,991,595	+0.16(+0.93%)
Jul 07, 2016	17.27	17.30	17.26	17.29	941,681	+0.04(+0.22%)
Jul 06, 2016	17.20	17.25	17.18	17.25	1,994,441	+0.03(+0.15%)
Jul 05, 2016	17.25	17.25	17.20	17.22	1,708,757	-0.03(-0.19%)
Jul 01, 2016	17.23	17.25	17.25	17.25	2,095,203	+0.02(+0.11%)
Jun 30, 2016	17.15	17.25	17.15	17.23	5,564,121	+0.08(+0.45%)
Jun 29, 2016	17.07	17.17	17.02	17.16	2,156,992	+0.17(+0.98%)
Jun 28, 2016	16.98	17.01	16.95	16.99	4,099,895	+0.13(+0.76%)
Jun 27, 2016	17.02	17.02	16.86	16.86	5,636,123	-0.17(-1.01%)
Jun 24, 2016	16.95	17.13	16.93	17.04	2,773,066	-0.23(-1.33%)
Jun 23, 2016	17.22	17.27	17.20	17.27	6,979,159	+0.12(+0.71%)
Jun 22, 2016	17.13	17.16	17.13	17.15	5,120,706	-0.01(-0.04%)
Jun 21, 2016	17.11	17.15	17.09	17.15	3,254,910	+0.08(+0.45%)
Jun 20, 2016	17.11	17.14	17.07	17.07	1,617,777	+0.05(+0.30%)
Jun 17, 2016	17.00	17.04	17.00	17.02	4,227,597	+0.02(+0.11%)
Jun 16, 2016	16.99	17.02	16.95	17.00	997,812	-0.03(-0.15%)
Jun 15, 2016	17.02	17.08	17.02	17.03	2,625,487	+0.00(+0.00%)
Jun 14, 2016	17.07	17.09	17.01	17.03	4,915,877	-0.03(-0.19%)
Jun 13, 2016	17.11	17.13	17.06	17.06	2,430,679	-0.06(-0.34%)
Jun 10, 2016	17.18	17.18	17.10	17.12	2,207,392	-0.06(-0.33%)
Jun 09, 2016	17.20	17.20	17.17	17.18	3,435,219	-0.03(-0.15%)
Jun 08, 2016	17.19	17.22	17.18	17.20	2,379,761	+0.04(+0.22%)
Jun 07, 2016	17.11	17.18	17.11	17.16	1,717,353	+0.07(+0.41%)
Jun 06, 2016	17.06	17.11	17.06	17.09	1,148,398	+0.04(+0.22%)
Jun 03, 2016	17.02	17.06	17.00	17.06	1,309,827	+0.04(+0.23%)
Jun 02, 2016	16.97	17.02	16.95	17.02	829,346	+0.02(+0.11%)
Jun 01, 2016	16.97	17.00	16.94	17.00	1,136,607	+0.02(+0.12%)
May 31, 2016	16.98	17.01	16.97	16.98	2,617,774	+0.01(+0.04%)
May 27, 2016	16.97	16.97	16.97	16.97	6,624,103	+0.00(+0.00%)
May 26, 2016	16.96	17.01	16.95	16.97	2,546,994	+0.01(+0.07%)
May 25, 2016	16.96	16.98	16.96	16.96	5,098,731	+0.02(+0.11%)
May 24, 2016	16.88	16.95	16.88	16.94	1,958,610	+0.08(+0.45%)
May 23, 2016	16.86	16.88	16.84	16.86	975,562	+0.01(+0.08%)
May 20, 2016	16.83	16.87	16.83	16.85	3,835,628	+0.01(+0.08%)
May 19, 2016	16.81	16.84	16.78	16.84	1,076,825	+0.01(+0.04%)
May 18, 2016	16.85	16.88	16.82	16.83	994,838	-0.02(-0.11%)
May 17, 2016	16.77	16.86	16.77	16.85	919,308	+0.00(+0.00%)
May 16, 2016	16.82	16.85	16.78	16.85	736,816	+0.06(+0.34%)
May 13, 2016	16.82	16.84	16.79	16.79	1,380,011	-0.06(-0.34%)
May 12, 2016	16.81	16.86	16.81	16.85	558,413	+0.02(+0.11%)
May 11, 2016	16.82	16.87	16.74	16.83	839,106	+0.01(+0.08%)
May 10, 2016	16.77	16.83	16.71	16.82	1,110,663	+0.07(+0.42%)
May 09, 2016	16.73	16.79	16.73	16.75	896,765	-0.01(-0.08%)
May 06, 2016	16.74	16.77	16.73	16.76	887,529	-0.01(-0.08%)
May 05, 2016	16.82	16.82	16.76	16.77	1,007,062	-0.01(-0.04%)
May 04, 2016	16.81	16.81	16.75	16.78	3,423,924	-0.03(-0.19%)
May 03, 2016	16.79	16.83	16.79	16.81	1,372,331	-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.