Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.15	17.24	17.00	17.21	4,891,412	+0.01(+0.04%)
Jul 28, 2016	17.21	17.31	17.09	17.20	4,889,316	-0.03(-0.17%)
Jul 27, 2016	17.47	17.47	17.15	17.23	5,967,302	-0.15(-0.86%)
Jul 26, 2016	17.20	17.40	17.16	17.38	6,903,512	+0.18(+1.04%)
Jul 25, 2016	17.28	17.34	17.10	17.20	4,954,923	-0.06(-0.35%)
Jul 22, 2016	17.03	17.45	16.97	17.26	11,401,970	+0.24(+1.40%)
Jul 21, 2016	16.89	17.50	16.67	17.02	28,862,658	-1.06(-5.86%)
Jul 20, 2016	17.82	18.14	17.72	18.08	6,067,224	+0.28(+1.59%)
Jul 19, 2016	17.76	17.87	17.69	17.80	4,516,793	+0.00(+0.00%)
Jul 18, 2016	17.73	17.99	17.72	17.80	4,437,989	+0.04(+0.25%)
Jul 15, 2016	17.92	17.92	17.58	17.75	6,119,343	-0.04(-0.25%)
Jul 14, 2016	17.96	17.96	17.58	17.80	7,046,582	-0.23(-1.28%)
Jul 13, 2016	18.12	18.16	17.98	18.03	4,883,113	+0.05(+0.29%)
Jul 12, 2016	17.95	18.03	17.80	17.98	6,423,935	+0.06(+0.33%)
Jul 11, 2016	17.85	18.00	17.78	17.92	4,884,149	+0.21(+1.18%)
Jul 08, 2016	17.49	17.73	17.38	17.71	3,956,324	+0.33(+1.89%)
Jul 07, 2016	17.27	17.51	17.25	17.38	5,080,596	+0.15(+0.87%)
Jul 06, 2016	17.03	17.25	16.94	17.23	3,799,571	+0.09(+0.52%)
Jul 05, 2016	17.24	17.28	17.02	17.14	2,740,291	-0.16(-0.95%)
Jul 01, 2016	17.28	17.31	17.31	17.31	4,696,681	+0.07(+0.39%)
Jun 30, 2016	17.28	17.32	17.15	17.24	7,041,494	+0.08(+0.48%)
Jun 29, 2016	16.79	17.19	16.75	17.16	5,039,175	+0.40(+2.41%)
Jun 28, 2016	16.73	16.75	16.55	16.75	7,992,279	+0.14(+0.85%)
Jun 27, 2016	17.43	17.43	16.57	16.61	12,047,112	-0.96(-5.48%)
Jun 24, 2016	17.75	17.81	17.41	17.58	10,848,993	-0.78(-4.27%)
Jun 23, 2016	18.49	18.52	18.25	18.36	5,882,718	+0.05(+0.29%)
Jun 22, 2016	18.08	18.34	18.03	18.31	8,689,099	+0.26(+1.45%)
Jun 21, 2016	17.96	18.07	17.83	18.05	5,946,646	+0.09(+0.50%)
Jun 20, 2016	17.81	17.99	17.71	17.96	4,601,270	+0.38(+2.17%)
Jun 17, 2016	17.72	17.74	17.52	17.58	3,800,942	-0.16(-0.88%)
Jun 16, 2016	17.60	17.75	17.45	17.73	3,914,151	+0.09(+0.51%)
Jun 15, 2016	17.61	17.70	17.55	17.64	4,046,909	+0.03(+0.17%)
Jun 14, 2016	17.67	17.74	17.51	17.61	4,127,209	-0.08(-0.46%)
Jun 13, 2016	17.82	18.00	17.69	17.69	3,964,750	-0.23(-1.29%)
Jun 10, 2016	17.93	18.13	17.84	17.93	4,927,085	-0.13(-0.70%)
Jun 09, 2016	18.02	18.15	17.96	18.05	5,241,455	-0.04(-0.21%)
Jun 08, 2016	17.91	18.14	17.83	18.09	6,781,390	+0.21(+1.17%)
Jun 07, 2016	17.69	17.97	17.59	17.88	8,823,225	+0.18(+1.01%)
Jun 06, 2016	17.55	17.71	17.46	17.70	5,244,256	+0.16(+0.89%)
Jun 03, 2016	17.84	17.87	17.50	17.55	5,466,816	-0.34(-1.92%)
Jun 02, 2016	17.74	17.92	17.72	17.89	4,423,612	+0.11(+0.63%)
Jun 01, 2016	17.84	17.81	17.61	17.78	3,849,365	-0.06(-0.33%)
May 31, 2016	17.70	17.87	17.61	17.84	5,778,913	+0.14(+0.80%)
May 27, 2016	17.51	17.69	17.69	17.69	5,087,145	+0.28(+1.59%)
May 26, 2016	17.46	17.49	17.40	17.42	3,716,803	-0.04(-0.21%)
May 25, 2016	17.63	17.68	17.37	17.46	7,445,044	-0.10(-0.59%)
May 24, 2016	17.39	17.61	17.39	17.56	5,259,700	+0.22(+1.28%)
May 23, 2016	17.54	17.63	17.32	17.34	4,702,960	-0.19(-1.10%)
May 20, 2016	17.57	17.67	17.49	17.53	3,352,336	+0.03(+0.17%)
May 19, 2016	17.35	17.52	17.22	17.50	7,754,589	+0.09(+0.51%)
May 18, 2016	17.48	17.53	17.29	17.41	8,158,800	-0.11(-0.63%)
May 17, 2016	17.66	17.74	17.48	17.52	4,991,757	-0.15(-0.84%)
May 16, 2016	17.63	17.76	17.62	17.67	4,600,572	+0.02(+0.13%)
May 13, 2016	17.68	17.81	17.63	17.65	7,852,407	-0.04(-0.25%)
May 12, 2016	17.65	17.70	17.49	17.69	5,414,394	+0.08(+0.46%)
May 11, 2016	17.56	17.70	17.52	17.61	7,102,003	-0.06(-0.34%)
May 10, 2016	17.50	17.69	17.44	17.67	3,698,129	+0.20(+1.15%)
May 09, 2016	17.46	17.58	17.37	17.47	4,463,841	-0.01(-0.08%)
May 06, 2016	17.25	17.54	17.17	17.49	6,134,562	+0.19(+1.11%)
May 05, 2016	17.29	17.38	17.22	17.29	5,136,756	+0.01(+0.04%)
May 04, 2016	17.17	17.37	17.17	17.29	6,798,767	+0.00(+0.00%)
May 03, 2016	17.17	17.29	17.10	17.29	6,178,125	-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.