Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.07	19.12	19.04	19.08	147,626	+0.10(+0.55%)
Jul 28, 2017	19.09	19.13	18.96	18.98	682,108	-0.10(-0.54%)
Jul 27, 2017	19.16	19.17	19.00	19.08	109,522	+0.28(+1.47%)
Jul 26, 2017	18.70	18.83	18.67	18.80	105,048	+0.10(+0.51%)
Jul 25, 2017	18.81	18.81	18.65	18.71	89,946	+0.02(+0.09%)
Jul 24, 2017	18.62	18.74	18.59	18.69	119,790	-0.12(-0.64%)
Jul 21, 2017	18.83	18.87	18.69	18.81	123,502	-0.08(-0.41%)
Jul 20, 2017	18.79	18.93	18.76	18.89	109,447	+0.13(+0.69%)
Jul 19, 2017	18.67	18.78	18.66	18.76	93,598	+0.08(+0.42%)
Jul 18, 2017	18.58	18.71	18.58	18.68	131,326	+0.05(+0.28%)
Jul 17, 2017	18.63	18.71	18.61	18.63	96,130	-0.13(-0.69%)
Jul 14, 2017	18.67	18.80	18.64	18.76	88,449	+0.17(+0.93%)
Jul 13, 2017	18.56	18.60	18.52	18.59	69,905	+0.05(+0.28%)
Jul 12, 2017	18.44	18.56	18.42	18.54	163,456	+0.21(+1.13%)
Jul 11, 2017	18.18	18.34	18.16	18.33	186,246	-0.14(-0.75%)
Jul 10, 2017	18.38	18.50	18.38	18.47	116,184	+0.01(+0.05%)
Jul 07, 2017	18.39	18.48	18.36	18.46	141,327	-0.12(-0.65%)
Jul 06, 2017	18.47	18.65	18.46	18.58	91,200	-0.21(-1.10%)
Jul 05, 2017	18.67	18.80	18.64	18.79	101,877	+0.13(+0.69%)
Jul 03, 2017	18.66	18.71	18.65	18.66	74,076	-0.24(-1.28%)
Jun 30, 2017	18.88	18.97	18.80	18.90	285,963	+0.22(+1.16%)
Jun 29, 2017	18.72	18.72	18.59	18.68	132,174	-0.32(-1.68%)
Jun 28, 2017	18.93	19.03	18.91	19.00	170,767	+0.13(+0.69%)
Jun 27, 2017	18.81	18.93	18.81	18.87	114,983	-0.12(-0.64%)
Jun 26, 2017	19.02	19.08	18.99	18.99	92,005	+0.06(+0.32%)
Jun 23, 2017	18.87	18.94	18.83	18.93	92,552	+0.16(+0.83%)
Jun 22, 2017	18.82	18.84	18.71	18.78	157,520	-0.17(-0.91%)
Jun 21, 2017	18.89	18.96	18.86	18.95	146,523	+0.07(+0.37%)
Jun 20, 2017	18.97	18.99	18.87	18.88	151,769	-0.16(-0.82%)
Jun 19, 2017	18.96	19.06	18.95	19.04	116,322	-0.07(-0.36%)
Jun 16, 2017	18.96	19.15	18.96	19.11	314,847	+0.34(+1.79%)
Jun 15, 2017	18.61	18.81	18.61	18.77	93,580	-0.03(-0.18%)
Jun 14, 2017	18.91	18.94	18.76	18.80	134,496	+0.16(+0.88%)
Jun 13, 2017	18.61	18.65	18.58	18.64	106,836	+0.05(+0.28%)
Jun 12, 2017	18.62	18.62	18.52	18.59	130,229	-0.11(-0.60%)
Jun 09, 2017	18.77	18.80	18.62	18.70	123,103	-0.15(-0.78%)
Jun 08, 2017	18.91	18.92	18.78	18.85	85,281	-0.18(-0.95%)
Jun 07, 2017	19.01	19.05	18.95	19.03	111,910	+0.09(+0.50%)
Jun 06, 2017	18.90	18.97	18.86	18.93	130,272	+0.03(+0.18%)
Jun 05, 2017	18.93	18.95	18.86	18.90	192,051	-0.01(-0.05%)
Jun 02, 2017	18.78	18.91	18.77	18.91	144,442	-0.01(-0.05%)
Jun 01, 2017	18.81	18.92	18.80	18.92	119,701	+0.21(+1.11%)
May 31, 2017	18.68	18.80	18.67	18.71	148,047	+0.21(+1.12%)
May 30, 2017	18.47	18.53	18.46	18.50	90,322	+0.03(+0.19%)
May 26, 2017	18.49	18.49	18.41	18.47	77,199	-0.03(-0.19%)
May 25, 2017	18.48	18.51	18.45	18.50	109,953	+0.01(+0.05%)
May 24, 2017	18.49	18.53	18.44	18.49	156,750	-0.02(-0.09%)
May 23, 2017	18.56	18.65	18.50	18.51	129,509	+0.01(+0.05%)
May 22, 2017	18.56	18.61	18.46	18.50	151,972	+0.00(+0.00%)
May 19, 2017	18.46	18.53	18.43	18.50	227,765	+0.24(+1.32%)
May 18, 2017	18.31	18.35	18.21	18.26	120,957	-0.02(-0.09%)
May 17, 2017	18.49	18.49	18.26	18.28	89,740	-0.18(-0.98%)
May 16, 2017	18.46	18.49	18.41	18.46	135,748	+0.29(+1.62%)
May 15, 2017	18.12	18.19	18.11	18.17	87,124	-0.11(-0.61%)
May 12, 2017	18.18	18.29	18.16	18.28	92,367	+0.20(+1.10%)
May 11, 2017	18.02	18.09	17.98	18.08	90,087	-0.06(-0.33%)
May 10, 2017	18.18	18.18	18.08	18.14	103,295	-0.02(-0.09%)
May 09, 2017	18.10	18.17	18.08	18.16	101,738	+0.16(+0.91%)
May 08, 2017	18.04	18.04	17.94	17.99	121,480	-0.12(-0.67%)
May 05, 2017	18.01	18.12	17.98	18.11	101,446	+0.10(+0.58%)
May 04, 2017	17.87	18.02	17.84	18.01	115,054	+0.19(+1.07%)
May 03, 2017	17.90	17.90	17.77	17.82	130,486	-0.07(-0.39%)
May 02, 2017	17.81	17.90	17.78	17.89	78,358	+0.22(+1.22%)
May 01, 2017	17.73	17.74	17.64	17.67	73,631	-0.01(-0.05%)
Apr 28, 2017	17.69	17.72	17.65	17.68	68,699	-0.05(-0.29%)
Apr 27, 2017	17.66	17.75	17.63	17.73	146,320	+0.17(+0.98%)
Apr 26, 2017	17.54	17.64	17.54	17.56	167,719	+0.06(+0.36%)
Apr 25, 2017	17.45	17.55	17.45	17.50	103,300	+0.07(+0.39%)
Apr 24, 2017	17.42	17.51	17.36	17.43	459,755	+0.25(+1.43%)
Apr 21, 2017	17.16	17.23	17.12	17.18	120,983	+0.03(+0.15%)
Apr 20, 2017	17.09	17.18	17.06	17.16	91,625	+0.22(+1.30%)
Apr 19, 2017	17.09	17.09	16.90	16.94	153,079	-0.25(-1.43%)
Apr 18, 2017	17.10	17.20	17.06	17.18	114,997	+0.11(+0.65%)
Apr 17, 2017	17.00	17.07	16.99	17.07	70,256	+0.11(+0.65%)
Apr 13, 2017	17.02	17.03	16.95	16.96	81,906	-0.11(-0.65%)
Apr 12, 2017	17.01	17.09	17.01	17.07	108,072	+0.09(+0.55%)
Apr 11, 2017	16.93	16.99	16.87	16.98	112,308	+0.11(+0.65%)
Apr 10, 2017	16.87	16.93	16.84	16.87	113,889	+0.08(+0.51%)
Apr 07, 2017	16.75	16.82	16.75	16.78	106,800	+0.01(+0.05%)
Apr 06, 2017	16.86	16.87	16.76	16.78	104,634	-0.01(-0.05%)
Apr 05, 2017	16.80	16.90	16.78	16.78	127,691	-0.03(-0.15%)
Apr 04, 2017	16.76	16.83	16.70	16.81	157,066	+0.05(+0.30%)
Apr 03, 2017	16.80	16.80	16.68	16.76	149,267	-0.05(-0.30%)
Mar 31, 2017	16.70	16.87	16.67	16.81	144,248	+0.08(+0.46%)
Mar 30, 2017	16.73	16.78	16.70	16.73	128,348	+0.04(+0.25%)
Mar 29, 2017	16.66	16.71	16.61	16.69	112,264	-0.08(-0.46%)
Mar 28, 2017	16.78	16.81	16.75	16.77	123,950	-0.05(-0.30%)
Mar 27, 2017	16.77	16.99	16.75	16.82	156,719	+0.14(+0.81%)
Mar 24, 2017	16.65	16.73	16.63	16.68	160,810	+0.08(+0.46%)
Mar 23, 2017	16.56	16.68	16.55	16.61	155,642	+0.09(+0.57%)
Mar 22, 2017	16.44	16.51	16.42	16.51	149,117	+0.14(+0.88%)
Mar 21, 2017	16.44	16.47	16.36	16.37	204,149	+0.06(+0.36%)
Mar 20, 2017	16.38	16.38	16.27	16.31	88,664	-0.04(-0.26%)
Mar 17, 2017	16.28	16.38	16.26	16.35	149,051	+0.05(+0.31%)
Mar 16, 2017	16.28	16.33	16.25	16.30	100,051	+0.07(+0.42%)
Mar 15, 2017	16.10	16.25	16.10	16.23	275,725	+0.16(+1.00%)
Mar 14, 2017	16.05	16.12	16.04	16.07	137,516	-0.10(-0.63%)
Mar 13, 2017	16.11	16.22	16.09	16.17	290,375	+0.07(+0.42%)
Mar 10, 2017	16.06	16.12	16.03	16.11	668,360	-0.06(-0.37%)
Mar 09, 2017	16.11	16.18	16.09	16.16	174,923	+0.10(+0.63%)
Mar 08, 2017	16.11	16.11	16.03	16.06	175,203	-0.02(-0.11%)
Mar 07, 2017	16.09	16.11	16.04	16.08	143,289	-0.07(-0.42%)
Mar 06, 2017	16.14	16.19	16.11	16.15	196,036	-0.07(-0.42%)
Mar 03, 2017	16.16	16.23	16.12	16.22	180,413	+0.02(+0.10%)
Mar 02, 2017	16.23	16.25	16.16	16.20	681,813	+0.10(+0.63%)
Mar 01, 2017	16.15	16.22	16.10	16.10	257,284	-0.04(-0.26%)
Feb 28, 2017	16.16	16.20	16.12	16.14	166,317	-0.03(-0.16%)
Feb 27, 2017	16.08	16.20	16.08	16.16	122,081	-0.03(-0.16%)
Feb 24, 2017	16.16	16.19	16.12	16.19	408,435	+0.00(+0.00%)
Feb 23, 2017	16.13	16.28	16.10	16.19	177,151	+0.30(+1.87%)
Feb 22, 2017	15.88	15.94	15.86	15.89	111,019	-0.06(-0.37%)
Feb 21, 2017	15.84	15.95	15.81	15.95	180,678	+0.01(+0.05%)
Feb 17, 2017		15.94	15.94	15.94	0	+0.02(+0.11%)
Feb 16, 2017	15.86	15.93	15.83	15.93	82,046	+0.06(+0.37%)
Feb 15, 2017	15.69	15.87	15.69	15.87	101,728	+0.10(+0.65%)
Feb 14, 2017	15.80	15.83	15.74	15.77	92,346	-0.12(-0.75%)
Feb 13, 2017	15.85	15.91	15.83	15.88	85,145	+0.07(+0.43%)
Feb 10, 2017	15.79	15.85	15.77	15.82	89,016	-0.02(-0.11%)
Feb 09, 2017	15.87	15.89	15.81	15.83	88,713	+0.11(+0.70%)
Feb 08, 2017	15.72	15.76	15.68	15.72	112,161	-0.02(-0.11%)
Feb 07, 2017	15.64	15.75	15.63	15.74	97,163	+0.20(+1.31%)
Feb 06, 2017	15.54	15.56	15.51	15.54	71,533	-0.06(-0.38%)
Feb 03, 2017	15.57	15.64	15.56	15.60	204,162	+0.04(+0.27%)
Feb 02, 2017	15.56	15.62	15.51	15.55	130,873	+0.10(+0.66%)
Feb 01, 2017	15.51	15.51	15.39	15.45	124,774	-0.01(-0.05%)
Jan 31, 2017	15.49	15.52	15.44	15.46	295,001	+0.13(+0.83%)
Jan 30, 2017	15.31	15.38	15.27	15.33	137,677	+0.04(+0.28%)
Jan 27, 2017	15.31	15.37	15.27	15.29	167,509	+0.11(+0.73%)
Jan 26, 2017	15.28	15.28	15.15	15.18	100,419	-0.16(-1.05%)
Jan 25, 2017	15.30	15.36	15.27	15.34	120,017	+0.09(+0.61%)
Jan 24, 2017	15.21	15.28	15.19	15.25	211,436	-0.11(-0.72%)
Jan 23, 2017	15.20	15.38	15.20	15.36	164,804	+0.20(+1.29%)
Jan 20, 2017	15.04	15.16	15.03	15.16	92,231	+0.09(+0.62%)
Jan 19, 2017	15.04	15.09	14.98	15.07	88,394	+0.00(+0.00%)
Jan 18, 2017	15.10	15.12	15.00	15.07	157,644	-0.36(-2.31%)
Jan 17, 2017	15.38	15.45	15.33	15.43	132,242	+0.07(+0.44%)
Jan 13, 2017		15.36	15.36	15.36	0	+0.00(+0.00%)
Jan 12, 2017	15.29	15.36	15.27	15.36	163,903	+0.10(+0.67%)
Jan 11, 2017	15.15	15.27	15.09	15.26	135,746	+0.04(+0.28%)
Jan 10, 2017	15.20	15.22	15.16	15.21	105,834	-0.04(-0.28%)
Jan 09, 2017	15.16	15.27	15.14	15.26	152,308	+0.02(+0.11%)
Jan 06, 2017	15.16	15.27	15.15	15.24	143,522	-0.04(-0.28%)
Jan 05, 2017	15.15	15.34	15.15	15.28	163,477	+0.06(+0.39%)
Jan 04, 2017	15.12	15.23	15.10	15.22	116,409	+0.03(+0.17%)
Jan 03, 2017	15.21	15.22	15.15	15.20	146,754	-0.06(-0.39%)
Dec 30, 2016		15.26	15.26	15.26	0	+0.08(+0.50%)
Dec 29, 2016	15.11	15.21	15.11	15.18	136,046	+0.15(+1.02%)
Dec 28, 2016	15.06	15.10	15.02	15.03	99,918	-0.08(-0.56%)
Dec 27, 2016	15.10	15.15	15.10	15.11	76,401	+0.03(+0.17%)
Dec 23, 2016		15.09	15.09	15.09	0	+0.03(+0.23%)
Dec 22, 2016	15.09	15.16	15.04	15.05	158,987	+0.04(+0.28%)
Dec 21, 2016	15.04	15.13	15.00	15.01	121,109	-0.01(-0.06%)
Dec 20, 2016	15.02	15.06	14.98	15.02	160,553	+0.00(+0.00%)
Dec 19, 2016	15.04	15.09	14.99	15.02	164,918	+0.13(+0.85%)
Dec 16, 2016	14.88	14.94	14.86	14.89	278,269	+0.07(+0.46%)
Dec 15, 2016	14.85	14.87	14.76	14.82	195,185	-0.03(-0.17%)
Dec 14, 2016	14.93	15.09	14.83	14.85	232,098	-0.20(-1.30%)
Dec 13, 2016	15.05	15.12	15.04	15.04	194,490	+0.17(+1.14%)
Dec 12, 2016	14.89	14.93	14.78	14.87	219,643	-0.03(-0.17%)
Dec 09, 2016	14.82	14.91	14.82	14.90	153,430	+0.22(+1.50%)
Dec 08, 2016	14.74	14.76	14.61	14.68	191,148	+0.11(+0.76%)
Dec 07, 2016	14.41	14.58	14.39	14.57	161,462	-0.01(-0.06%)
Dec 06, 2016	14.58	14.62	14.55	14.58	115,324	-0.03(-0.23%)
Dec 05, 2016	14.68	14.70	14.56	14.61	199,361	+0.05(+0.35%)
Dec 02, 2016	14.48	14.65	14.46	14.56	108,191	+0.00(+0.00%)
Dec 01, 2016	14.64	14.66	14.50	14.56	151,399	-0.16(-1.10%)
Nov 30, 2016	14.84	14.85	14.70	14.72	134,692	-0.09(-0.63%)
Nov 29, 2016	14.76	14.87	14.74	14.82	108,695	+0.12(+0.81%)
Nov 28, 2016	14.77	14.78	14.69	14.70	98,516	-0.14(-0.97%)
Nov 25, 2016	14.80	14.85	14.77	14.84	67,932	+0.16(+1.10%)
Nov 23, 2016		14.68	14.68	14.68	0	+0.04(+0.29%)
Nov 22, 2016	14.79	14.81	14.59	14.64	228,338	+0.06(+0.41%)
Nov 21, 2016	14.52	14.59	14.51	14.58	314,018	+0.19(+1.30%)
Nov 18, 2016	14.39	14.42	14.35	14.39	128,507	+0.03(+0.18%)
Nov 17, 2016	14.41	14.45	14.33	14.37	164,182	+0.10(+0.71%)
Nov 16, 2016	14.28	14.42	14.26	14.26	217,112	+0.32(+2.31%)
Nov 15, 2016	13.93	13.95	13.82	13.94	187,894	+0.17(+1.23%)
Nov 14, 2016	13.80	13.84	13.75	13.77	142,452	-0.37(-2.64%)
Nov 11, 2016	14.11	14.18	14.07	14.14	114,698	+0.04(+0.30%)
Nov 10, 2016	14.21	14.26	13.99	14.10	168,932	-0.69(-4.65%)
Nov 09, 2016	14.70	14.85	14.69	14.79	139,514	-0.15(-1.02%)
Nov 08, 2016	14.98	15.04	14.84	14.94	360,397	-0.05(-0.34%)
Nov 07, 2016	14.94	14.99	14.89	14.99	300,518	+0.14(+0.91%)
Nov 04, 2016	14.92	14.98	14.83	14.86	140,291	-0.08(-0.57%)
Nov 03, 2016	15.00	15.02	14.90	14.94	108,578	-0.20(-1.35%)
Nov 02, 2016	15.23	15.26	15.14	15.15	74,896	-0.08(-0.56%)
Nov 01, 2016	15.39	15.39	15.21	15.23	76,533	-0.17(-1.10%)
Oct 31, 2016	15.39	15.43	15.34	15.40	105,162	-0.03(-0.22%)
Oct 28, 2016	15.38	15.47	15.24	15.43	125,935	+0.14(+0.94%)
Oct 27, 2016	15.34	15.38	15.27	15.29	218,625	+0.22(+1.46%)
Oct 26, 2016	15.10	15.12	15.04	15.07	73,952	-0.24(-1.55%)
Oct 25, 2016	15.34	15.34	15.27	15.31	72,807	+0.07(+0.45%)
Oct 24, 2016	15.26	15.28	15.16	15.24	92,269	-0.09(-0.61%)
Oct 21, 2016	15.32	15.38	15.26	15.33	57,750	-0.08(-0.55%)
Oct 20, 2016	15.36	15.49	15.35	15.42	91,509	-0.03(-0.16%)
Oct 19, 2016	15.48	15.50	15.43	15.44	62,714	+0.07(+0.44%)
Oct 18, 2016	15.43	15.43	15.35	15.38	89,295	+0.12(+0.78%)
Oct 17, 2016	15.21	15.30	15.18	15.26	59,024	-0.08(-0.50%)
Oct 14, 2016	15.36	15.43	15.32	15.33	122,508	-0.03(-0.17%)
Oct 13, 2016	15.16	15.41	15.15	15.36	114,348	+0.11(+0.72%)
Oct 12, 2016	15.17	15.30	15.16	15.25	134,229	-0.03(-0.17%)
Oct 11, 2016	15.54	15.54	15.23	15.27	169,022	-0.44(-2.81%)
Oct 10, 2016	15.71	15.75	15.68	15.71	86,930	-0.02(-0.11%)
Oct 07, 2016	15.73	15.78	15.64	15.73	118,989	-0.20(-1.28%)
Oct 06, 2016	15.90	16.01	15.88	15.94	122,909	-0.20(-1.21%)
Oct 05, 2016	16.16	16.22	16.07	16.13	183,904	-0.26(-1.61%)
Oct 04, 2016	16.46	16.54	16.34	16.39	129,209	+0.03(+0.16%)
Oct 03, 2016	16.36	16.39	16.31	16.37	72,997	+0.10(+0.63%)
Sep 30, 2016	16.34	16.39	16.25	16.27	195,636	+0.04(+0.26%)
Sep 29, 2016	16.37	16.39	16.20	16.22	99,461	-0.10(-0.62%)
Sep 28, 2016	16.31	16.37	16.19	16.33	137,241	+0.17(+1.05%)
Sep 27, 2016	15.96	16.16	15.96	16.16	80,697	+0.04(+0.26%)
Sep 26, 2016	16.11	16.15	16.10	16.11	74,176	-0.14(-0.89%)
Sep 23, 2016	16.27	16.31	16.23	16.26	73,211	-0.11(-0.67%)
Sep 22, 2016	16.45	16.49	16.35	16.37	189,141	+0.08(+0.52%)
Sep 21, 2016	16.10	16.29	16.10	16.28	133,083	-0.02(-0.10%)
Sep 20, 2016	16.38	16.40	16.28	16.30	171,615	+0.11(+0.68%)
Sep 19, 2016	16.25	16.28	16.15	16.19	73,545	+0.14(+0.85%)
Sep 16, 2016	16.16	16.16	16.00	16.05	114,155	-0.24(-1.46%)
Sep 15, 2016	16.17	16.32	16.11	16.29	94,565	+0.20(+1.27%)
Sep 14, 2016	16.10	16.13	16.06	16.09	90,976	+0.00(+0.00%)
Sep 13, 2016	16.14	16.16	16.04	16.09	190,276	-0.18(-1.10%)
Sep 12, 2016	16.08	16.30	16.06	16.27	89,448	+0.12(+0.74%)
Sep 09, 2016	16.40	16.43	16.14	16.15	138,237	-0.48(-2.86%)
Sep 08, 2016	16.58	16.68	16.58	16.62	98,026	-0.14(-0.81%)
Sep 07, 2016	16.80	16.84	16.74	16.76	160,739	-0.01(-0.05%)
Sep 06, 2016	16.72	16.78	16.66	16.77	171,394	+0.11(+0.66%)
Sep 02, 2016	16.58	16.66	16.66	16.66	132,861	+0.27(+1.66%)
Sep 01, 2016	16.30	16.42	16.25	16.39	121,750	+0.08(+0.47%)
Aug 31, 2016	16.24	16.32	16.21	16.31	133,844	+0.08(+0.47%)
Aug 30, 2016	16.23	16.28	16.20	16.23	64,957	-0.02(-0.10%)
Aug 29, 2016	16.19	16.27	16.16	16.25	53,572	+0.03(+0.21%)
Aug 26, 2016	16.33	16.45	16.14	16.22	99,297	-0.11(-0.68%)
Aug 25, 2016	16.28	16.35	16.28	16.33	57,902	-0.02(-0.10%)
Aug 24, 2016	16.39	16.44	16.33	16.34	60,953	-0.09(-0.57%)
Aug 23, 2016	16.47	16.54	16.42	16.44	90,847	+0.08(+0.52%)
Aug 22, 2016	16.21	16.36	16.18	16.35	68,249	+0.03(+0.21%)
Aug 19, 2016	16.28	16.33	16.21	16.32	178,699	-0.11(-0.67%)
Aug 18, 2016	16.41	16.45	16.33	16.43	147,783	+0.26(+1.63%)
Aug 17, 2016	16.11	16.17	16.03	16.16	107,207	+0.00(+0.00%)
Aug 16, 2016	16.11	16.22	16.11	16.16	138,580	-0.06(-0.37%)
Aug 15, 2016	16.28	16.30	16.22	16.22	242,375	-0.03(-0.16%)
Aug 12, 2016	16.27	16.31	16.22	16.25	124,604	-0.05(-0.31%)
Aug 11, 2016	16.30	16.34	16.26	16.30	77,400	+0.01(+0.05%)
Aug 10, 2016	16.23	16.33	16.17	16.29	499,599	+0.08(+0.52%)
Aug 09, 2016	16.05	16.26	16.03	16.21	1,609,204	+0.25(+1.60%)
Aug 08, 2016	15.92	15.98	15.92	15.95	63,753	-0.14(-0.90%)
Aug 05, 2016	16.02	16.16	16.02	16.10	77,158	+0.02(+0.11%)
Aug 04, 2016	16.04	16.10	16.00	16.08	68,552	+0.03(+0.21%)
Aug 03, 2016	16.10	16.13	16.00	16.05	110,273	-0.28(-1.74%)
Aug 02, 2016	16.31	16.36	16.25	16.33	217,409	+0.14(+0.89%)