Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.94	18.01	17.66	17.97	677,549	+0.02(+0.11%)
Jul 28, 2016	17.82	18.08	17.81	17.95	581,248	+0.14(+0.80%)
Jul 27, 2016	17.77	17.86	17.49	17.80	891,154	+0.10(+0.58%)
Jul 26, 2016	17.39	17.78	17.29	17.70	857,469	+0.32(+1.82%)
Jul 25, 2016	17.51	17.57	17.32	17.39	748,291	-0.12(-0.70%)
Jul 22, 2016	17.37	17.54	17.26	17.51	317,848	+0.09(+0.50%)
Jul 21, 2016	17.33	17.49	17.28	17.42	648,145	+0.06(+0.35%)
Jul 20, 2016	17.37	17.51	17.31	17.36	462,158	+0.08(+0.44%)
Jul 19, 2016	17.38	17.51	17.28	17.28	568,078	-0.07(-0.41%)
Jul 18, 2016	17.26	17.54	17.22	17.36	655,795	+0.13(+0.77%)
Jul 15, 2016	17.31	17.36	17.12	17.22	572,336	+0.03(+0.18%)
Jul 14, 2016	17.33	17.44	17.19	17.19	410,306	+0.04(+0.24%)
Jul 13, 2016	17.22	17.31	17.09	17.15	586,681	+0.07(+0.39%)
Jul 12, 2016	17.09	17.18	16.94	17.09	686,783	+0.17(+0.99%)
Jul 11, 2016	16.74	16.96	16.72	16.92	427,311	+0.21(+1.28%)
Jul 08, 2016	16.43	16.74	16.27	16.70	569,136	+0.43(+2.66%)
Jul 07, 2016	16.26	16.41	16.19	16.27	854,333	-0.06(-0.34%)
Jul 05, 2016	16.54	16.54	16.09	16.33	1,195,647	-0.25(-1.54%)
Jul 01, 2016	16.78	16.58	16.58	16.58	660,156	-0.30(-1.75%)
Jun 30, 2016	16.70	16.88	16.50	16.88	913,346	+0.24(+1.44%)
Jun 29, 2016	16.46	16.74	16.19	16.64	1,053,416	+0.29(+1.78%)
Jun 28, 2016	16.41	16.64	16.14	16.35	1,257,511	+0.11(+0.66%)
Jun 27, 2016	16.90	16.92	16.15	16.24	2,865,984	-0.87(-5.06%)
Jun 24, 2016	17.13	17.35	16.96	17.11	5,732,979	-0.85(-4.71%)
Jun 23, 2016	17.76	18.02	17.60	17.95	564,674	+0.38(+2.15%)
Jun 22, 2016	17.97	18.11	17.55	17.58	1,358,046	-0.40(-2.21%)
Jun 21, 2016	17.97	18.08	17.78	17.97	1,275,687	+0.09(+0.48%)
Jun 20, 2016	17.77	18.11	17.70	17.89	1,207,837	+0.30(+1.68%)
Jun 17, 2016	17.61	17.68	17.43	17.59	2,239,955	+0.02(+0.12%)
Jun 16, 2016	17.76	17.81	17.49	17.57	1,485,775	-0.41(-2.29%)
Jun 15, 2016	18.04	18.25	17.97	17.98	924,883	-0.13(-0.70%)
Jun 14, 2016	18.08	18.35	17.94	18.11	908,668	-0.10(-0.53%)
Jun 13, 2016	18.45	18.54	18.16	18.21	1,340,191	-0.39(-2.08%)
Jun 10, 2016	18.70	18.79	18.44	18.59	1,205,168	-0.25(-1.35%)
Jun 09, 2016	18.69	18.91	18.49	18.85	1,394,507	+0.15(+0.79%)
Jun 08, 2016	17.85	18.80	17.58	18.70	3,405,440	+0.85(+4.77%)
Jun 07, 2016	17.43	17.96	17.38	17.85	1,725,463	+0.44(+2.55%)
Jun 06, 2016	17.08	17.47	17.01	17.41	1,428,683	+0.29(+1.67%)
Jun 03, 2016	17.24	17.63	16.93	17.12	906,309	-0.23(-1.32%)
Jun 02, 2016	17.06	17.36	16.95	17.35	1,097,935	+0.32(+1.85%)
Jun 01, 2016	16.75	17.04	16.01	17.04	2,197,276	+0.23(+1.36%)
May 31, 2016	16.99	16.99	16.71	16.81	1,295,860	-0.19(-1.14%)
May 27, 2016	16.89	17.00	17.00	17.00	1,512,687	+0.07(+0.39%)
May 26, 2016	16.98	17.22	16.84	16.93	1,874,298	-0.09(-0.54%)
May 25, 2016	16.91	17.14	16.79	17.02	2,535,858	+0.13(+0.75%)
May 24, 2016	16.54	17.04	16.44	16.90	2,359,767	+0.49(+2.98%)
May 23, 2016	16.48	16.59	16.36	16.41	1,789,875	-0.10(-0.62%)
May 20, 2016	16.52	16.61	16.32	16.51	597,780	+0.07(+0.43%)
May 19, 2016	16.76	16.96	16.36	16.44	812,220	-0.38(-2.24%)
May 18, 2016	16.65	17.00	16.56	16.82	743,482	+0.16(+0.98%)
May 17, 2016	16.74	16.96	16.55	16.65	773,361	-0.15(-0.91%)
May 16, 2016	16.55	16.90	16.14	16.81	519,097	+0.32(+1.92%)
May 13, 2016	16.49	16.69	16.44	16.49	492,762	-0.01(-0.06%)
May 12, 2016	16.73	16.94	16.18	16.50	724,967	-0.21(-1.25%)
May 11, 2016	16.96	17.04	16.70	16.71	587,435	-0.33(-1.94%)
May 10, 2016	16.61	17.08	16.57	17.04	524,366	+0.43(+2.58%)
May 09, 2016	16.69	16.86	16.39	16.61	722,784	-0.03(-0.18%)
May 06, 2016	16.89	17.12	16.45	16.64	667,153	-0.34(-2.01%)
May 05, 2016	17.19	17.19	16.94	16.98	1,236,038	-0.07(-0.42%)
May 04, 2016	16.94	17.16	16.77	17.06	863,011	+0.12(+0.69%)
May 03, 2016	17.40	17.55	16.92	16.94	682,331	-0.62(-3.51%)

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.