Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.77	18.12	17.77	18.09	359,596	+0.25(+1.39%)
Jul 28, 2016	17.70	17.87	17.70	17.84	234,387	+0.05(+0.29%)
Jul 27, 2016	18.06	18.07	17.75	17.79	330,553	-0.23(-1.29%)
Jul 26, 2016	18.02	18.15	17.96	18.02	317,865	-0.05(-0.30%)
Jul 25, 2016	18.15	18.18	18.05	18.08	363,360	-0.15(-0.82%)
Jul 22, 2016	18.20	18.23	18.15	18.23	430,041	+0.05(+0.28%)
Jul 21, 2016	18.16	18.27	18.11	18.18	400,849	-0.07(-0.40%)
Jul 20, 2016	18.21	18.29	18.09	18.25	305,693	-0.04(-0.20%)
Jul 19, 2016	18.24	18.28	18.14	18.28	512,582	+0.03(+0.14%)
Jul 18, 2016	18.17	18.28	18.10	18.26	168,469	+0.08(+0.46%)
Jul 15, 2016	18.23	18.23	18.07	18.18	239,007	+0.01(+0.08%)
Jul 14, 2016	18.22	18.22	18.13	18.16	283,948	+0.03(+0.16%)
Jul 13, 2016	18.13	18.20	18.03	18.13	302,695	+0.01(+0.04%)
Jul 12, 2016	18.08	18.22	18.04	18.12	309,657	+0.23(+1.30%)
Jul 11, 2016	17.94	17.96	17.86	17.89	267,865	+0.01(+0.04%)
Jul 08, 2016	17.80	17.92	17.78	17.88	220,274	+0.11(+0.61%)
Jul 07, 2016	18.04	18.09	17.72	17.78	245,250	-0.20(-1.09%)
Jul 06, 2016	17.75	17.99	17.72	17.97	344,799	+0.08(+0.45%)
Jul 05, 2016	17.77	17.92	17.76	17.89	331,812	-0.08(-0.45%)
Jul 01, 2016	18.07	17.97	17.97	17.97	419,258	+0.00(+0.00%)
Jun 30, 2016	17.74	17.97	17.65	17.97	488,097	+0.24(+1.36%)
Jun 29, 2016	17.59	17.75	17.58	17.73	459,422	+0.27(+1.54%)
Jun 28, 2016	17.32	17.49	17.22	17.46	409,634	+0.31(+1.83%)
Jun 27, 2016	17.30	17.30	17.00	17.15	384,239	-0.23(-1.30%)
Jun 24, 2016	16.96	17.54	16.96	17.37	455,634	-0.30(-1.69%)
Jun 23, 2016	17.54	17.68	17.52	17.67	643,540	+0.21(+1.21%)
Jun 22, 2016	17.61	17.61	17.45	17.46	283,266	-0.09(-0.52%)
Jun 21, 2016	17.40	17.60	17.30	17.55	263,847	+0.20(+1.16%)
Jun 20, 2016	17.37	17.45	17.30	17.35	245,017	+0.12(+0.67%)
Jun 17, 2016	17.24	17.25	17.16	17.24	200,924	+0.09(+0.55%)
Jun 16, 2016	16.96	17.18	16.88	17.14	234,854	+0.01(+0.08%)
Jun 15, 2016	17.06	17.27	17.04	17.13	315,600	-0.01(-0.08%)
Jun 14, 2016	17.13	17.19	17.02	17.14	397,562	-0.07(-0.42%)
Jun 13, 2016	17.21	17.32	17.17	17.21	409,148	-0.08(-0.46%)
Jun 10, 2016	17.34	17.38	17.24	17.29	279,633	-0.23(-1.32%)
Jun 09, 2016	17.42	17.57	17.39	17.52	254,568	+0.03(+0.16%)
Jun 08, 2016	17.58	17.60	17.47	17.50	511,407	+0.02(+0.12%)
Jun 07, 2016	17.47	17.55	17.45	17.47	519,191	+0.07(+0.41%)
Jun 06, 2016	17.29	17.44	17.27	17.40	380,845	+0.22(+1.30%)
Jun 03, 2016	17.11	17.22	17.11	17.18	303,100	+0.14(+0.80%)
Jun 02, 2016	16.86	17.05	16.86	17.04	461,241	+0.04(+0.25%)
Jun 01, 2016	16.71	17.00	16.71	17.00	269,930	+0.17(+0.99%)
May 31, 2016	16.73	16.92	16.73	16.83	304,463	+0.08(+0.47%)
May 27, 2016	16.70	16.75	16.75	16.75	440,383	+0.02(+0.13%)
May 26, 2016	16.76	16.81	16.62	16.73	508,994	+0.04(+0.22%)
May 25, 2016	16.64	16.75	16.54	16.70	1,271,951	+0.12(+0.74%)
May 24, 2016	16.62	16.71	16.49	16.57	1,894,721	-0.01(-0.04%)
May 23, 2016	16.59	16.72	16.58	16.58	398,887	-0.13(-0.78%)
May 20, 2016	16.57	16.73	16.54	16.71	167,410	+0.14(+0.88%)
May 19, 2016	16.34	16.57	16.25	16.57	319,269	+0.15(+0.92%)
May 18, 2016	16.66	16.71	16.36	16.41	695,203	-0.32(-1.90%)
May 17, 2016	16.67	16.90	16.67	16.73	210,621	-0.03(-0.17%)
May 16, 2016	16.67	16.78	16.67	16.76	177,397	+0.21(+1.26%)
May 13, 2016	16.59	16.68	16.49	16.55	256,496	-0.06(-0.35%)
May 12, 2016	16.41	16.67	16.41	16.61	255,985	+0.09(+0.52%)
May 11, 2016	16.36	16.59	16.28	16.52	246,089	+0.09(+0.53%)
May 10, 2016	16.40	16.48	16.34	16.44	178,765	+0.15(+0.93%)
May 09, 2016	16.44	16.44	16.14	16.28	325,697	-0.12(-0.75%)
May 06, 2016	16.29	16.46	16.29	16.41	517,796	-0.03(-0.18%)
May 05, 2016	16.59	16.63	16.37	16.44	395,192	+0.06(+0.35%)
May 04, 2016	16.34	16.42	16.26	16.38	132,648	+0.07(+0.44%)
May 03, 2016	16.39	16.39	16.21	16.31	298,051	-0.18(-1.09%)

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.