Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.05	18.39	18.03	18.27	1,173,442	+0.24(+1.32%)
Jul 28, 2016	17.87	18.11	17.82	18.03	1,132,374	+0.14(+0.77%)
Jul 27, 2016	18.01	18.04	17.74	17.89	1,258,337	-0.16(-0.89%)
Jul 26, 2016	18.16	18.16	18.01	18.06	773,525	-0.09(-0.51%)
Jul 25, 2016	18.19	18.24	18.08	18.15	1,185,946	-0.02(-0.09%)
Jul 22, 2016	18.00	18.22	18.00	18.17	837,135	+0.16(+0.88%)
Jul 21, 2016	17.91	18.02	17.86	18.01	4,007,916	+0.04(+0.22%)
Jul 20, 2016	17.99	17.99	17.91	17.97	767,935	+0.00(+0.00%)
Jul 19, 2016	17.90	17.97	17.79	17.97	944,607	+0.10(+0.54%)
Jul 18, 2016	17.87	17.89	17.81	17.87	1,167,862	+0.03(+0.18%)
Jul 15, 2016	17.81	17.85	17.71	17.84	810,872	+0.00(+0.00%)
Jul 14, 2016	17.98	17.98	17.79	17.84	1,273,908	-0.14(-0.79%)
Jul 13, 2016	17.92	17.99	17.85	17.98	942,876	+0.08(+0.45%)
Jul 12, 2016	17.85	17.90	17.72	17.90	2,877,006	+0.02(+0.09%)
Jul 11, 2016	17.82	17.92	17.68	17.88	1,758,300	+0.11(+0.61%)
Jul 08, 2016	17.56	17.77	17.47	17.77	1,056,481	+0.30(+1.73%)
Jul 07, 2016	17.64	17.64	17.39	17.47	918,344	-0.17(-0.98%)
Jul 06, 2016	17.71	17.72	17.57	17.64	1,305,888	-0.08(-0.43%)
Jul 05, 2016	17.53	17.73	17.53	17.72	1,858,930	+0.18(+1.03%)
Jul 01, 2016	17.59	17.54	17.54	17.54	2,586,881	+0.02(+0.09%)
Jun 30, 2016	17.39	17.52	17.24	17.52	1,358,599	+0.17(+1.00%)
Jun 29, 2016	17.23	17.36	17.21	17.35	1,108,335	+0.21(+1.22%)
Jun 28, 2016	16.87	17.14	16.82	17.14	914,471	+0.36(+2.16%)
Jun 27, 2016	16.67	16.80	16.53	16.78	1,049,800	+0.03(+0.17%)
Jun 24, 2016	16.64	16.93	16.49	16.75	1,121,819	-0.19(-1.10%)
Jun 23, 2016	16.91	17.00	16.88	16.93	682,837	+0.10(+0.58%)
Jun 22, 2016	16.88	16.91	16.79	16.84	766,924	-0.03(-0.17%)
Jun 21, 2016	16.83	16.92	16.79	16.87	567,353	+0.05(+0.31%)
Jun 20, 2016	16.87	17.01	16.78	16.81	715,206	+0.03(+0.19%)
Jun 17, 2016	16.80	16.80	16.65	16.78	1,383,838	-0.01(-0.07%)
Jun 16, 2016	16.67	16.79	16.59	16.79	506,473	+0.09(+0.55%)
Jun 15, 2016	16.56	16.76	16.56	16.70	1,002,996	+0.17(+1.04%)
Jun 14, 2016	16.55	16.60	16.47	16.53	462,819	-0.04(-0.24%)
Jun 13, 2016	16.59	16.69	16.54	16.57	588,385	+0.02(+0.10%)
Jun 10, 2016	16.57	16.60	16.50	16.55	797,941	-0.08(-0.48%)
Jun 09, 2016	16.59	16.66	16.54	16.63	765,399	+0.04(+0.22%)
Jun 08, 2016	16.46	16.62	16.44	16.60	1,017,553	+0.11(+0.68%)
Jun 07, 2016	16.45	16.55	16.44	16.48	957,936	+0.07(+0.44%)
Jun 06, 2016	16.57	16.60	16.32	16.41	1,105,641	-0.14(-0.82%)
Jun 03, 2016	16.65	16.70	16.48	16.55	789,720	+0.01(+0.07%)
Jun 02, 2016	16.45	16.54	16.34	16.54	658,611	+0.08(+0.51%)
Jun 01, 2016	16.42	16.49	16.36	16.45	1,052,161	-0.01(-0.07%)
May 31, 2016	16.47	16.50	16.35	16.46	1,070,774	+0.01(+0.05%)
May 27, 2016	16.40	16.46	16.46	16.46	565,836	+0.06(+0.39%)
May 26, 2016	16.31	16.42	16.29	16.39	462,191	+0.04(+0.25%)
May 25, 2016	16.41	16.41	16.19	16.35	679,729	-0.00(-0.02%)
May 24, 2016	16.26	16.39	16.26	16.36	783,795	+0.18(+1.14%)
May 23, 2016	16.22	16.23	16.14	16.17	820,218	+0.00(+0.00%)
May 20, 2016	16.11	16.21	16.08	16.17	8,700,083	+0.13(+0.83%)
May 19, 2016	16.09	16.11	15.95	16.04	779,211	-0.19(-1.16%)
May 18, 2016	16.43	16.43	16.03	16.23	1,018,637	-0.23(-1.41%)
May 17, 2016	16.74	16.74	16.37	16.46	740,983	-0.32(-1.89%)
May 16, 2016	16.61	16.83	16.54	16.78	839,686	+0.17(+1.01%)
May 13, 2016	16.74	16.74	16.50	16.61	1,330,979	-0.16(-0.98%)
May 12, 2016	16.70	16.83	16.56	16.77	926,770	+0.08(+0.51%)
May 11, 2016	17.08	17.08	16.64	16.69	797,535	-0.40(-2.35%)
May 10, 2016	17.15	17.15	17.03	17.09	557,814	+0.02(+0.09%)
May 09, 2016	16.95	17.10	16.95	17.07	1,063,587	+0.17(+1.02%)
May 06, 2016	16.72	16.91	16.64	16.90	782,030	+0.18(+1.06%)
May 05, 2016	16.63	16.75	16.62	16.73	3,090,715	+0.05(+0.29%)
May 04, 2016	16.36	16.69	16.33	16.68	2,960,677	+0.24(+1.46%)
May 03, 2016	16.39	16.44	16.31	16.44	871,951	+0.02(+0.15%)

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.