Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.97	17.06	16.82	17.03	4,944,042	+0.01(+0.04%)
Jul 28, 2016	17.03	17.13	16.90	17.02	4,941,924	-0.03(-0.17%)
Jul 27, 2016	17.28	17.28	16.96	17.05	6,031,508	-0.15(-0.86%)
Jul 26, 2016	17.02	17.21	16.97	17.20	6,977,792	+0.18(+1.04%)
Jul 25, 2016	17.10	17.15	16.92	17.02	5,008,236	-0.06(-0.35%)
Jul 22, 2016	16.85	17.27	16.79	17.08	11,524,652	+0.24(+1.40%)
Jul 21, 2016	16.71	17.31	16.49	16.84	29,173,210	-1.05(-5.86%)
Jul 20, 2016	17.63	17.95	17.53	17.89	6,132,505	+0.28(+1.59%)
Jul 19, 2016	17.57	17.68	17.50	17.61	4,565,393	+0.00(+0.00%)
Jul 18, 2016	17.54	17.79	17.53	17.61	4,485,741	+0.04(+0.25%)
Jul 15, 2016	17.73	17.73	17.39	17.57	6,185,185	-0.04(-0.25%)
Jul 14, 2016	17.76	17.76	17.40	17.61	7,122,401	-0.23(-1.28%)
Jul 13, 2016	17.93	17.97	17.79	17.84	4,935,654	+0.05(+0.29%)
Jul 12, 2016	17.76	17.84	17.61	17.79	6,493,054	+0.06(+0.33%)
Jul 11, 2016	17.66	17.81	17.59	17.73	4,936,701	+0.21(+1.18%)
Jul 08, 2016	17.30	17.54	17.20	17.52	3,998,893	+0.32(+1.89%)
Jul 07, 2016	17.09	17.32	17.07	17.20	5,135,262	+0.15(+0.87%)
Jul 06, 2016	16.85	17.06	16.76	17.05	3,840,453	+0.09(+0.52%)
Jul 05, 2016	17.06	17.10	16.83	16.96	2,769,776	-0.16(-0.95%)
Jul 01, 2016	17.10	17.12	17.12	17.12	4,747,216	+0.07(+0.39%)
Jun 30, 2016	17.10	17.14	16.97	17.06	7,117,258	+0.08(+0.48%)
Jun 29, 2016	16.61	17.01	16.58	16.97	5,093,395	+0.40(+2.41%)
Jun 28, 2016	16.55	16.58	16.38	16.58	8,078,273	+0.14(+0.85%)
Jun 27, 2016	17.25	17.25	16.39	16.44	12,176,735	-0.95(-5.48%)
Jun 24, 2016	17.57	17.62	17.23	17.39	10,965,724	-0.78(-4.27%)
Jun 23, 2016	18.30	18.33	18.05	18.16	5,946,015	+0.05(+0.29%)
Jun 22, 2016	17.88	18.15	17.84	18.11	8,782,591	+0.26(+1.45%)
Jun 21, 2016	17.76	17.88	17.64	17.85	6,010,630	+0.09(+0.50%)
Jun 20, 2016	17.62	17.80	17.52	17.76	4,650,778	+0.38(+2.17%)
Jun 17, 2016	17.54	17.55	17.34	17.39	3,841,839	-0.16(-0.88%)
Jun 16, 2016	17.41	17.56	17.26	17.54	3,956,266	+0.09(+0.51%)
Jun 15, 2016	17.43	17.51	17.36	17.45	4,090,453	+0.03(+0.17%)
Jun 14, 2016	17.48	17.55	17.32	17.43	4,171,617	-0.08(-0.46%)
Jun 13, 2016	17.63	17.81	17.51	17.51	4,007,409	-0.23(-1.29%)
Jun 10, 2016	17.74	17.93	17.65	17.74	4,980,099	-0.13(-0.70%)
Jun 09, 2016	17.82	17.96	17.77	17.86	5,297,852	-0.04(-0.21%)
Jun 08, 2016	17.72	17.95	17.64	17.90	6,854,355	+0.21(+1.17%)
Jun 07, 2016	17.50	17.78	17.40	17.69	8,918,160	+0.18(+1.01%)
Jun 06, 2016	17.36	17.52	17.27	17.51	5,300,682	+0.16(+0.89%)
Jun 03, 2016	17.65	17.68	17.31	17.36	5,525,637	-0.34(-1.92%)
Jun 02, 2016	17.55	17.73	17.53	17.70	4,471,208	+0.11(+0.63%)
Jun 01, 2016	17.65	17.62	17.43	17.59	3,890,783	-0.06(-0.33%)
May 31, 2016	17.51	17.68	17.42	17.65	5,841,093	+0.14(+0.80%)
May 27, 2016	17.32	17.51	17.51	17.51	5,141,881	+0.27(+1.58%)
May 26, 2016	17.27	17.31	17.22	17.23	3,756,795	-0.04(-0.21%)
May 25, 2016	17.45	17.49	17.18	17.27	7,525,150	-0.10(-0.59%)
May 24, 2016	17.20	17.43	17.20	17.37	5,316,293	+0.22(+1.28%)
May 23, 2016	17.35	17.44	17.14	17.15	4,753,562	-0.19(-1.10%)
May 20, 2016	17.39	17.49	17.30	17.34	3,388,406	+0.03(+0.17%)
May 19, 2016	17.17	17.34	17.04	17.31	7,838,026	+0.09(+0.51%)
May 18, 2016	17.29	17.34	17.11	17.23	8,246,587	-0.11(-0.64%)
May 17, 2016	17.47	17.55	17.29	17.34	5,045,467	-0.15(-0.84%)
May 16, 2016	17.44	17.57	17.43	17.48	4,650,073	+0.02(+0.13%)
May 13, 2016	17.49	17.62	17.45	17.46	7,936,897	-0.04(-0.25%)
May 12, 2016	17.46	17.51	17.31	17.50	5,472,651	+0.08(+0.46%)
May 11, 2016	17.37	17.51	17.34	17.42	7,178,418	-0.06(-0.34%)
May 10, 2016	17.31	17.50	17.26	17.48	3,737,920	+0.20(+1.15%)
May 09, 2016	17.27	17.39	17.18	17.28	4,511,871	-0.01(-0.08%)
May 06, 2016	17.06	17.35	16.99	17.30	6,200,568	+0.19(+1.12%)
May 05, 2016	17.10	17.19	17.04	17.11	5,192,026	+0.01(+0.04%)
May 04, 2016	16.98	17.19	16.98	17.10	6,871,919	+0.00(+0.00%)
May 03, 2016	16.98	17.11	16.91	17.10	6,244,599	-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.