Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.82	17.27	16.82	17.20	1,797,049	+0.34(+1.99%)
Jul 28, 2016	16.73	16.94	16.65	16.86	768,055	+0.13(+0.78%)
Jul 27, 2016	16.88	16.95	16.62	16.73	1,150,969	-0.12(-0.72%)
Jul 26, 2016	17.30	17.37	16.83	16.85	1,062,589	-0.44(-2.53%)
Jul 25, 2016	17.23	17.67	17.17	17.29	1,326,719	+0.01(+0.05%)
Jul 22, 2016	17.04	17.36	17.00	17.28	990,421	+0.26(+1.53%)
Jul 21, 2016	16.84	17.10	16.82	17.02	1,355,788	+0.13(+0.77%)
Jul 20, 2016	17.11	17.19	16.79	16.89	1,872,752	-0.26(-1.52%)
Jul 19, 2016	17.25	17.31	17.04	17.15	1,104,128	-0.07(-0.43%)
Jul 18, 2016	17.36	17.40	17.12	17.23	1,008,855	-0.09(-0.54%)
Jul 15, 2016	17.36	17.45	17.23	17.32	882,236	+0.01(+0.05%)
Jul 14, 2016	17.66	17.73	17.29	17.31	1,314,449	-0.34(-1.95%)
Jul 13, 2016	17.57	17.75	17.50	17.65	1,017,421	+0.07(+0.42%)
Jul 12, 2016	17.57	17.75	17.41	17.58	1,193,446	+0.01(+0.05%)
Jul 11, 2016	18.30	18.32	17.49	17.57	1,714,811	-0.32(-1.77%)
Jul 08, 2016	17.64	18.00	17.64	17.89	2,457,925	+0.24(+1.37%)
Jul 07, 2016	17.75	18.02	17.71	17.64	1,970,447	+0.14(+0.80%)
Jul 06, 2016	17.09	17.63	17.02	17.50	2,687,298	+0.48(+2.85%)
Jul 05, 2016	16.83	17.05	16.62	17.02	1,549,497	+0.15(+0.88%)
Jul 01, 2016	16.88	16.87	16.87	16.87	1,729,482	+0.02(+0.11%)
Jun 30, 2016	16.32	17.09	16.07	16.85	3,370,635	+0.54(+3.31%)
Jun 29, 2016	16.24	16.39	16.08	16.31	1,518,476	+0.20(+1.27%)
Jun 28, 2016	16.07	16.32	15.97	16.11	1,731,191	+0.04(+0.23%)
Jun 27, 2016	16.23	16.33	16.01	16.07	3,163,628	-0.19(-1.15%)
Jun 24, 2016	15.69	16.36	16.38	16.26	1,977,888	-0.12(-0.74%)
Jun 23, 2016	16.39	16.52	16.22	16.38	1,460,306	+0.10(+0.63%)
Jun 22, 2016	16.69	16.73	16.18	16.28	1,654,962	-0.38(-2.29%)
Jun 21, 2016	16.57	16.69	16.41	16.66	1,145,664	+0.13(+0.79%)
Jun 20, 2016	16.51	16.77	16.47	16.53	1,477,014	+0.15(+0.91%)
Jun 17, 2016	16.37	16.46	16.07	16.38	1,924,927	-0.07(-0.40%)
Jun 16, 2016	16.25	16.47	16.24	16.44	1,754,357	+0.20(+1.20%)
Jun 15, 2016	16.25	16.34	16.08	16.25	2,285,622	+0.07(+0.40%)
Jun 14, 2016	16.09	16.29	15.99	16.18	2,489,149	+0.09(+0.58%)
Jun 13, 2016	16.55	16.55	16.08	16.09	2,683,302	-0.48(-2.87%)
Jun 10, 2016	16.77	17.01	16.53	16.56	2,252,096	-0.46(-2.68%)
Jun 09, 2016	17.09	17.19	17.00	17.02	1,379,868	-0.08(-0.49%)
Jun 08, 2016	17.09	17.25	17.03	17.10	1,322,666	+0.02(+0.11%)
Jun 07, 2016	17.06	17.18	17.00	17.09	1,692,389	+0.07(+0.44%)
Jun 06, 2016	17.34	17.47	16.99	17.01	2,060,040	-0.37(-2.14%)
Jun 03, 2016	17.64	17.67	17.30	17.38	1,211,510	-0.21(-1.22%)
Jun 02, 2016	17.33	17.61	17.25	17.60	1,534,356	+0.28(+1.61%)
Jun 01, 2016	17.06	17.35	16.99	17.32	1,224,802	+0.29(+1.70%)
May 31, 2016	17.32	17.36	16.92	17.03	1,286,539	-0.22(-1.30%)
May 27, 2016	17.09	17.25	17.25	17.25	1,061,390	+0.24(+1.42%)
May 26, 2016	17.04	17.29	16.98	17.01	1,424,522	+0.03(+0.16%)
May 25, 2016	17.16	17.19	16.95	16.98	1,606,847	-0.21(-1.25%)
May 24, 2016	17.13	17.28	17.06	17.20	1,412,620	+0.12(+0.71%)
May 23, 2016	16.86	17.43	16.86	17.08	2,044,543	+0.29(+1.72%)
May 20, 2016	16.71	16.91	16.64	16.79	1,361,679	+0.10(+0.61%)
May 19, 2016	16.49	16.70	16.44	16.69	1,205,920	+0.17(+1.02%)
May 18, 2016	16.63	16.63	16.09	16.52	1,929,538	-0.17(-1.00%)
May 17, 2016	17.09	17.20	16.61	16.68	1,655,901	-0.45(-2.65%)
May 16, 2016	17.30	17.31	17.10	17.14	1,390,810	-0.08(-0.48%)
May 13, 2016	17.29	17.45	17.10	17.22	1,775,478	-0.06(-0.37%)
May 12, 2016	16.87	17.46	16.79	17.29	2,127,542	+0.43(+2.53%)
May 11, 2016	16.93	16.95	16.45	16.86	3,168,001	+0.03(+0.17%)
May 10, 2016	16.97	17.55	16.61	16.83	5,727,523	-0.05(-0.27%)
May 09, 2016	16.80	17.02	16.74	16.88	3,263,853	+0.13(+0.77%)
May 06, 2016	16.82	16.86	16.48	16.75	2,268,454	-0.01(-0.06%)
May 05, 2016	16.37	16.87	16.30	16.76	2,130,107	+0.48(+2.96%)
May 04, 2016	16.27	16.46	16.20	16.28	1,786,799	-0.11(-0.68%)
May 03, 2016	16.17	16.49	16.04	16.39	1,493,987	+0.19(+1.14%)

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.