Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.83	18.88	18.79	18.84	149,535	+0.10(+0.55%)
Jul 28, 2017	18.85	18.89	18.72	18.73	690,929	-0.10(-0.54%)
Jul 27, 2017	18.91	18.92	18.76	18.84	110,938	+0.27(+1.47%)
Jul 26, 2017	18.46	18.59	18.43	18.56	106,407	+0.09(+0.51%)
Jul 25, 2017	18.57	18.57	18.41	18.47	91,109	+0.02(+0.09%)
Jul 24, 2017	18.39	18.50	18.35	18.45	121,339	-0.12(-0.64%)
Jul 21, 2017	18.59	18.63	18.45	18.57	125,099	-0.08(-0.41%)
Jul 20, 2017	18.55	18.69	18.52	18.65	110,862	+0.13(+0.69%)
Jul 19, 2017	18.44	18.54	18.42	18.52	94,809	+0.08(+0.42%)
Jul 18, 2017	18.34	18.47	18.34	18.45	133,024	+0.05(+0.28%)
Jul 17, 2017	18.39	18.47	18.38	18.39	97,373	-0.13(-0.69%)
Jul 14, 2017	18.44	18.56	18.40	18.52	89,592	+0.17(+0.93%)
Jul 13, 2017	18.33	18.36	18.29	18.35	70,809	+0.05(+0.28%)
Jul 12, 2017	18.21	18.33	18.19	18.30	165,570	+0.20(+1.13%)
Jul 11, 2017	17.95	18.10	17.93	18.10	188,654	-0.14(-0.75%)
Jul 10, 2017	18.15	18.27	18.15	18.23	117,686	+0.01(+0.05%)
Jul 07, 2017	18.16	18.24	18.12	18.22	143,155	-0.12(-0.65%)
Jul 06, 2017	18.23	18.41	18.22	18.34	92,379	-0.20(-1.10%)
Jul 05, 2017	18.44	18.56	18.40	18.55	103,194	+0.13(+0.69%)
Jul 03, 2017	18.42	18.47	18.41	18.42	75,034	-0.24(-1.28%)
Jun 30, 2017	18.64	18.73	18.56	18.66	289,661	+0.21(+1.15%)
Jun 29, 2017	18.48	18.48	18.35	18.45	133,883	-0.32(-1.68%)
Jun 28, 2017	18.69	18.79	18.67	18.76	172,975	+0.13(+0.69%)
Jun 27, 2017	18.57	18.68	18.57	18.63	116,470	-0.12(-0.64%)
Jun 26, 2017	18.78	18.83	18.75	18.75	93,195	+0.06(+0.32%)
Jun 23, 2017	18.63	18.70	18.59	18.69	93,749	+0.15(+0.83%)
Jun 22, 2017	18.58	18.60	18.47	18.54	159,557	-0.17(-0.91%)
Jun 21, 2017	18.65	18.72	18.62	18.71	148,418	+0.07(+0.37%)
Jun 20, 2017	18.73	18.74	18.63	18.64	153,731	-0.15(-0.82%)
Jun 19, 2017	18.72	18.82	18.71	18.79	117,826	-0.07(-0.36%)
Jun 16, 2017	18.72	18.91	18.72	18.86	318,918	+0.33(+1.79%)
Jun 15, 2017	18.38	18.57	18.38	18.53	94,790	-0.03(-0.18%)
Jun 14, 2017	18.67	18.70	18.52	18.56	136,235	+0.16(+0.88%)
Jun 13, 2017	18.37	18.41	18.34	18.40	108,218	+0.05(+0.28%)
Jun 12, 2017	18.39	18.39	18.28	18.35	131,914	-0.11(-0.60%)
Jun 09, 2017	18.53	18.56	18.39	18.46	124,695	-0.14(-0.78%)
Jun 08, 2017	18.67	18.68	18.54	18.61	86,383	-0.18(-0.95%)
Jun 07, 2017	18.77	18.81	18.71	18.79	113,358	+0.09(+0.50%)
Jun 06, 2017	18.66	18.73	18.62	18.69	131,957	+0.03(+0.18%)
Jun 05, 2017	18.69	18.71	18.62	18.66	194,535	-0.01(-0.05%)
Jun 02, 2017	18.54	18.67	18.53	18.67	146,310	-0.01(-0.05%)
Jun 01, 2017	18.57	18.68	18.56	18.68	121,249	+0.20(+1.11%)
May 31, 2017	18.45	18.56	18.44	18.47	149,961	+0.20(+1.12%)
May 30, 2017	18.23	18.29	18.22	18.27	91,490	+0.03(+0.19%)
May 26, 2017	18.25	18.25	18.17	18.23	78,198	-0.03(-0.19%)
May 25, 2017	18.24	18.27	18.21	18.27	111,375	+0.01(+0.05%)
May 24, 2017	18.26	18.29	18.21	18.26	158,777	-0.02(-0.09%)
May 23, 2017	18.33	18.41	18.27	18.27	131,183	+0.01(+0.05%)
May 22, 2017	18.33	18.38	18.22	18.27	153,937	+0.00(+0.00%)
May 19, 2017	18.22	18.29	18.20	18.27	230,710	+0.24(+1.32%)
May 18, 2017	18.08	18.11	17.98	18.03	122,521	-0.02(-0.09%)
May 17, 2017	18.25	18.25	18.03	18.04	90,900	-0.18(-0.98%)
May 16, 2017	18.22	18.26	18.17	18.22	137,503	+0.29(+1.62%)
May 15, 2017	17.89	17.96	17.88	17.93	88,251	-0.11(-0.61%)
May 12, 2017	17.95	18.05	17.93	18.04	93,561	+0.20(+1.10%)
May 11, 2017	17.79	17.86	17.75	17.85	91,252	-0.06(-0.33%)
May 10, 2017	17.95	17.95	17.85	17.91	104,631	-0.02(-0.09%)
May 09, 2017	17.87	17.93	17.85	17.93	103,053	+0.16(+0.91%)
May 08, 2017	17.81	17.81	17.71	17.76	123,050	-0.12(-0.67%)
May 05, 2017	17.78	17.89	17.75	17.88	102,757	+0.10(+0.57%)
May 04, 2017	17.64	17.79	17.61	17.78	116,542	+0.19(+1.07%)
May 03, 2017	17.67	17.67	17.54	17.59	132,173	-0.07(-0.39%)
May 02, 2017	17.58	17.67	17.55	17.66	79,371	+0.21(+1.22%)
May 01, 2017	17.50	17.52	17.41	17.45	74,584	-0.01(-0.05%)
Apr 28, 2017	17.47	17.49	17.42	17.46	69,587	-0.05(-0.29%)
Apr 27, 2017	17.43	17.52	17.41	17.51	148,212	+0.17(+0.98%)
Apr 26, 2017	17.32	17.41	17.32	17.34	169,888	+0.06(+0.36%)
Apr 25, 2017	17.22	17.32	17.22	17.27	104,635	+0.07(+0.39%)
Apr 24, 2017	17.20	17.29	17.14	17.21	465,700	+0.24(+1.43%)
Apr 21, 2017	16.94	17.01	16.91	16.96	122,547	+0.03(+0.15%)
Apr 20, 2017	16.87	16.96	16.85	16.94	92,810	+0.22(+1.30%)
Apr 19, 2017	16.87	16.87	16.69	16.72	155,059	-0.24(-1.43%)
Apr 18, 2017	16.88	16.98	16.85	16.96	116,484	+0.11(+0.65%)
Apr 17, 2017	16.78	16.86	16.77	16.86	71,165	+0.11(+0.65%)
Apr 13, 2017	16.81	16.81	16.73	16.75	82,965	-0.11(-0.65%)
Apr 12, 2017	16.80	16.87	16.80	16.86	109,470	+0.09(+0.55%)
Apr 11, 2017	16.71	16.77	16.65	16.76	113,760	+0.11(+0.65%)
Apr 10, 2017	16.65	16.71	16.63	16.65	115,361	+0.08(+0.51%)
Apr 07, 2017	16.54	16.60	16.54	16.57	108,181	+0.01(+0.05%)
Apr 06, 2017	16.65	16.65	16.55	16.56	105,987	-0.01(-0.05%)
Apr 05, 2017	16.59	16.68	16.56	16.57	129,342	-0.03(-0.15%)
Apr 04, 2017	16.55	16.61	16.49	16.60	159,097	+0.05(+0.30%)
Apr 03, 2017	16.59	16.59	16.47	16.55	151,197	-0.05(-0.30%)
Mar 31, 2017	16.49	16.65	16.46	16.60	146,113	+0.08(+0.46%)
Mar 30, 2017	16.52	16.56	16.49	16.52	130,008	+0.04(+0.25%)
Mar 29, 2017	16.44	16.50	16.40	16.48	113,716	-0.08(-0.46%)
Mar 28, 2017	16.57	16.60	16.54	16.55	125,553	-0.05(-0.30%)
Mar 27, 2017	16.55	16.77	16.53	16.60	158,745	+0.13(+0.81%)
Mar 24, 2017	16.44	16.51	16.42	16.47	162,889	+0.08(+0.46%)
Mar 23, 2017	16.34	16.47	16.34	16.39	157,655	+0.09(+0.57%)
Mar 22, 2017	16.23	16.30	16.21	16.30	151,045	+0.14(+0.88%)
Mar 21, 2017	16.23	16.26	16.15	16.16	206,789	+0.06(+0.36%)
Mar 20, 2017	16.17	16.17	16.06	16.10	89,810	-0.04(-0.26%)
Mar 17, 2017	16.07	16.17	16.05	16.14	150,978	+0.05(+0.31%)
Mar 16, 2017	16.07	16.13	16.04	16.09	101,345	+0.07(+0.42%)
Mar 15, 2017	15.89	16.04	15.89	16.03	279,290	+0.16(+1.00%)
Mar 14, 2017	15.84	15.92	15.83	15.87	139,295	-0.10(-0.63%)
Mar 13, 2017	15.90	16.01	15.88	15.97	294,130	+0.07(+0.42%)
Mar 10, 2017	15.86	15.92	15.82	15.90	677,003	-0.06(-0.37%)
Mar 09, 2017	15.91	15.98	15.88	15.96	177,185	+0.10(+0.63%)
Mar 08, 2017	15.91	15.91	15.82	15.86	177,469	-0.02(-0.11%)
Mar 07, 2017	15.88	15.91	15.83	15.87	145,142	-0.07(-0.42%)
Mar 06, 2017	15.93	15.98	15.91	15.94	198,571	-0.07(-0.42%)
Mar 03, 2017	15.96	16.03	15.92	16.01	182,746	+0.02(+0.10%)
Mar 02, 2017	16.03	16.04	15.96	15.99	690,630	+0.10(+0.63%)
Mar 01, 2017	15.94	16.01	15.89	15.89	260,611	-0.04(-0.26%)
Feb 28, 2017	15.95	15.99	15.92	15.93	168,468	-0.03(-0.16%)
Feb 27, 2017	15.87	15.99	15.87	15.96	123,659	-0.03(-0.16%)
Feb 24, 2017	15.95	15.98	15.92	15.98	413,716	+0.00(+0.00%)
Feb 23, 2017	15.93	16.07	15.89	15.98	179,442	+0.29(+1.87%)
Feb 22, 2017	15.67	15.73	15.66	15.69	112,455	-0.06(-0.37%)
Feb 21, 2017	15.64	15.75	15.61	15.75	183,014	+0.01(+0.05%)
Feb 17, 2017		15.74	15.74	15.74	0	+0.02(+0.11%)
Feb 16, 2017	15.66	15.72	15.63	15.72	83,107	+0.06(+0.37%)
Feb 15, 2017	15.49	15.67	15.49	15.67	103,044	+0.10(+0.65%)
Feb 14, 2017	15.60	15.63	15.54	15.56	93,540	-0.12(-0.75%)
Feb 13, 2017	15.65	15.70	15.63	15.68	86,246	+0.07(+0.43%)
Feb 10, 2017	15.59	15.65	15.57	15.62	90,167	-0.02(-0.11%)
Feb 09, 2017	15.67	15.69	15.61	15.63	89,860	+0.11(+0.70%)
Feb 08, 2017	15.52	15.56	15.48	15.52	113,611	-0.02(-0.11%)
Feb 07, 2017	15.44	15.55	15.43	15.54	98,419	+0.20(+1.31%)
Feb 06, 2017	15.34	15.36	15.31	15.34	72,458	-0.06(-0.38%)
Feb 03, 2017	15.37	15.44	15.36	15.40	206,802	+0.04(+0.27%)
Feb 02, 2017	15.36	15.42	15.31	15.36	132,566	+0.10(+0.66%)
Feb 01, 2017	15.31	15.31	15.20	15.25	126,388	-0.01(-0.05%)
Jan 31, 2017	15.29	15.32	15.25	15.26	298,816	+0.13(+0.83%)
Jan 30, 2017	15.11	15.18	15.08	15.14	139,457	+0.04(+0.28%)
Jan 27, 2017	15.11	15.17	15.07	15.10	169,675	+0.11(+0.73%)
Jan 26, 2017	15.09	15.09	14.95	14.99	101,717	-0.16(-1.05%)
Jan 25, 2017	15.10	15.16	15.07	15.15	121,569	+0.09(+0.61%)
Jan 24, 2017	15.01	15.09	14.99	15.05	214,170	-0.11(-0.72%)
Jan 23, 2017	15.00	15.18	15.00	15.16	166,935	+0.19(+1.29%)
Jan 20, 2017	14.84	14.97	14.84	14.97	93,424	+0.09(+0.62%)
Jan 19, 2017	14.84	14.89	14.79	14.88	89,537	+0.00(+0.00%)
Jan 18, 2017	14.90	14.93	14.81	14.88	159,682	-0.35(-2.31%)
Jan 17, 2017	15.18	15.25	15.14	15.23	133,952	+0.07(+0.44%)
Jan 13, 2017		15.16	15.16	15.16	0	+0.00(+0.00%)
Jan 12, 2017	15.10	15.16	15.07	15.16	166,022	+0.10(+0.67%)
Jan 11, 2017	14.95	15.07	14.89	15.06	137,501	+0.04(+0.28%)
Jan 10, 2017	15.00	15.03	14.97	15.02	107,203	-0.04(-0.28%)
Jan 09, 2017	14.97	15.08	14.94	15.06	154,277	+0.02(+0.11%)
Jan 06, 2017	14.97	15.08	14.95	15.04	145,378	-0.04(-0.28%)
Jan 05, 2017	14.95	15.15	14.95	15.09	165,591	+0.06(+0.39%)
Jan 04, 2017	14.93	15.04	14.91	15.03	117,915	+0.03(+0.17%)
Jan 03, 2017	15.02	15.03	14.95	15.00	148,652	-0.06(-0.39%)
Dec 30, 2016		15.06	15.06	15.06	0	+0.08(+0.50%)
Dec 29, 2016	14.92	15.01	14.92	14.99	137,806	+0.15(+1.02%)
Dec 28, 2016	14.87	14.90	14.83	14.84	101,210	-0.08(-0.56%)
Dec 27, 2016	14.91	14.96	14.90	14.92	77,389	+0.03(+0.17%)
Dec 23, 2016		14.89	14.89	14.89	0	+0.03(+0.23%)
Dec 22, 2016	14.89	14.97	14.85	14.86	161,043	+0.04(+0.28%)
Dec 21, 2016	14.85	14.94	14.81	14.82	122,675	-0.01(-0.06%)
Dec 20, 2016	14.83	14.87	14.79	14.83	162,629	+0.00(+0.00%)
Dec 19, 2016	14.84	14.90	14.80	14.83	167,051	+0.13(+0.86%)
Dec 16, 2016	14.69	14.75	14.67	14.70	281,867	+0.07(+0.46%)
Dec 15, 2016	14.66	14.68	14.58	14.63	197,709	-0.03(-0.17%)
Dec 14, 2016	14.74	14.89	14.64	14.66	235,099	-0.19(-1.30%)
Dec 13, 2016	14.86	14.93	14.85	14.85	197,005	+0.17(+1.14%)
Dec 12, 2016	14.70	14.73	14.59	14.68	222,484	-0.03(-0.17%)
Dec 09, 2016	14.63	14.72	14.63	14.71	155,414	+0.22(+1.50%)
Dec 08, 2016	14.55	14.58	14.42	14.49	193,619	+0.11(+0.76%)
Dec 07, 2016	14.22	14.39	14.20	14.38	163,550	-0.01(-0.06%)
Dec 06, 2016	14.39	14.43	14.37	14.39	116,816	-0.03(-0.23%)
Dec 05, 2016	14.49	14.51	14.37	14.42	201,939	+0.05(+0.35%)
Dec 02, 2016	14.30	14.46	14.27	14.37	109,590	+0.00(+0.00%)
Dec 01, 2016	14.45	14.48	14.32	14.37	153,356	-0.16(-1.10%)
Nov 30, 2016	14.65	14.66	14.52	14.53	136,434	-0.09(-0.63%)
Nov 29, 2016	14.58	14.68	14.55	14.63	110,101	+0.12(+0.81%)
Nov 28, 2016	14.58	14.59	14.50	14.51	99,790	-0.14(-0.97%)
Nov 25, 2016	14.61	14.66	14.58	14.65	68,811	+0.16(+1.10%)
Nov 23, 2016		14.49	14.49	14.49	0	+0.04(+0.29%)
Nov 22, 2016	14.60	14.62	14.40	14.45	231,291	+0.06(+0.41%)
Nov 21, 2016	14.33	14.41	14.32	14.39	318,078	+0.18(+1.30%)
Nov 18, 2016	14.21	14.24	14.16	14.21	130,169	+0.03(+0.18%)
Nov 17, 2016	14.22	14.27	14.15	14.18	166,305	+0.10(+0.71%)
Nov 16, 2016	14.10	14.23	14.08	14.08	219,920	+0.32(+2.31%)
Nov 15, 2016	13.75	13.77	13.64	13.76	190,324	+0.17(+1.23%)
Nov 14, 2016	13.63	13.66	13.57	13.60	144,294	-0.37(-2.64%)
Nov 11, 2016	13.93	14.00	13.89	13.96	116,181	+0.04(+0.30%)
Nov 10, 2016	14.03	14.08	13.82	13.92	171,117	-0.68(-4.65%)
Nov 09, 2016	14.52	14.66	14.50	14.60	141,318	-0.15(-1.02%)
Nov 08, 2016	14.79	14.85	14.65	14.75	365,057	-0.05(-0.34%)
Nov 07, 2016	14.75	14.80	14.70	14.80	304,404	+0.13(+0.91%)
Nov 04, 2016	14.73	14.79	14.64	14.67	142,106	-0.08(-0.57%)
Nov 03, 2016	14.81	14.83	14.71	14.75	109,982	-0.20(-1.34%)
Nov 02, 2016	15.04	15.06	14.94	14.95	75,864	-0.08(-0.56%)
Nov 01, 2016	15.20	15.20	15.01	15.04	77,523	-0.17(-1.10%)
Oct 31, 2016	15.20	15.24	15.15	15.20	106,522	-0.03(-0.22%)
Oct 28, 2016	15.19	15.27	15.04	15.24	127,563	+0.14(+0.94%)
Oct 27, 2016	15.15	15.19	15.08	15.10	221,452	+0.22(+1.46%)
Oct 26, 2016	14.90	14.93	14.85	14.88	74,909	-0.23(-1.55%)
Oct 25, 2016	15.15	15.15	15.08	15.11	73,749	+0.07(+0.45%)
Oct 24, 2016	15.06	15.09	14.97	15.04	93,462	-0.09(-0.61%)
Oct 21, 2016	15.12	15.19	15.06	15.14	58,496	-0.08(-0.55%)
Oct 20, 2016	15.16	15.29	15.15	15.22	92,693	-0.03(-0.17%)
Oct 19, 2016	15.28	15.30	15.24	15.25	63,525	+0.07(+0.44%)
Oct 18, 2016	15.23	15.24	15.15	15.18	90,450	+0.12(+0.78%)
Oct 17, 2016	15.02	15.10	14.99	15.06	59,787	-0.08(-0.50%)
Oct 14, 2016	15.16	15.24	15.13	15.14	124,092	-0.03(-0.17%)
Oct 13, 2016	14.97	15.21	14.96	15.16	115,827	+0.11(+0.72%)
Oct 12, 2016	14.98	15.10	14.97	15.05	135,965	-0.03(-0.17%)
Oct 11, 2016	15.34	15.34	15.04	15.08	171,207	-0.44(-2.81%)
Oct 10, 2016	15.51	15.55	15.48	15.51	88,054	-0.02(-0.11%)
Oct 07, 2016	15.53	15.58	15.44	15.53	120,527	-0.20(-1.28%)
Oct 06, 2016	15.70	15.81	15.67	15.73	124,498	-0.19(-1.21%)
Oct 05, 2016	15.96	16.01	15.87	15.93	186,282	-0.26(-1.61%)
Oct 04, 2016	16.25	16.33	16.13	16.18	130,880	+0.03(+0.16%)
Oct 03, 2016	16.15	16.18	16.10	16.16	73,941	+0.10(+0.63%)
Sep 30, 2016	16.13	16.18	16.04	16.06	198,166	+0.04(+0.26%)
Sep 29, 2016	16.16	16.18	16.00	16.02	100,747	-0.10(-0.62%)
Sep 28, 2016	16.10	16.16	15.99	16.12	139,015	+0.17(+1.05%)
Sep 27, 2016	15.76	15.96	15.76	15.95	81,740	+0.04(+0.26%)
Sep 26, 2016	15.91	15.94	15.89	15.91	75,135	-0.14(-0.89%)
Sep 23, 2016	16.06	16.10	16.03	16.05	74,158	-0.11(-0.67%)
Sep 22, 2016	16.24	16.28	16.14	16.16	191,586	+0.08(+0.52%)
Sep 21, 2016	15.89	16.08	15.89	16.08	134,804	-0.02(-0.10%)
Sep 20, 2016	16.17	16.19	16.07	16.09	173,834	+0.11(+0.68%)
Sep 19, 2016	16.04	16.08	15.94	15.98	74,496	+0.13(+0.85%)
Sep 16, 2016	15.95	15.95	15.79	15.85	115,631	-0.23(-1.46%)
Sep 15, 2016	15.97	16.11	15.91	16.08	95,788	+0.20(+1.27%)
Sep 14, 2016	15.89	15.93	15.86	15.88	92,152	+0.00(+0.00%)
Sep 13, 2016	15.93	15.96	15.83	15.88	192,736	-0.18(-1.10%)
Sep 12, 2016	15.87	16.09	15.86	16.06	90,605	+0.12(+0.74%)
Sep 09, 2016	16.19	16.22	15.93	15.94	140,025	-0.47(-2.86%)
Sep 08, 2016	16.37	16.47	16.37	16.41	99,294	-0.13(-0.81%)
Sep 07, 2016	16.59	16.63	16.53	16.55	162,817	-0.01(-0.05%)
Sep 06, 2016	16.50	16.56	16.44	16.55	173,610	+0.11(+0.66%)
Sep 02, 2016	16.37	16.44	16.44	16.44	134,580	+0.27(+1.66%)
Sep 01, 2016	16.09	16.21	16.04	16.18	123,324	+0.08(+0.47%)
Aug 31, 2016	16.03	16.11	16.00	16.10	135,575	+0.08(+0.47%)
Aug 30, 2016	16.03	16.07	15.99	16.03	65,797	-0.02(-0.10%)
Aug 29, 2016	15.98	16.06	15.95	16.04	54,265	+0.03(+0.21%)
Aug 26, 2016	16.12	16.24	15.93	16.01	100,581	-0.11(-0.68%)
Aug 25, 2016	16.08	16.14	16.07	16.12	58,650	-0.02(-0.10%)
Aug 24, 2016	16.18	16.23	16.12	16.13	61,742	-0.09(-0.57%)
Aug 23, 2016	16.26	16.33	16.21	16.23	92,022	+0.08(+0.52%)
Aug 22, 2016	16.00	16.15	15.98	16.14	69,132	+0.03(+0.21%)
Aug 19, 2016	16.07	16.13	16.00	16.11	181,010	-0.11(-0.67%)
Aug 18, 2016	16.20	16.24	16.13	16.22	149,694	+0.26(+1.63%)
Aug 17, 2016	15.91	15.97	15.82	15.96	108,593	+0.00(+0.00%)
Aug 16, 2016	15.90	16.02	15.90	15.96	140,372	-0.06(-0.37%)
Aug 15, 2016	16.07	16.09	16.02	16.02	245,509	-0.03(-0.16%)
Aug 12, 2016	16.06	16.10	16.01	16.04	126,215	-0.05(-0.31%)
Aug 11, 2016	16.09	16.13	16.05	16.09	78,401	+0.01(+0.05%)
Aug 10, 2016	16.03	16.13	15.97	16.08	506,060	+0.08(+0.52%)
Aug 09, 2016	15.84	16.05	15.82	16.00	1,630,013	+0.25(+1.60%)
Aug 08, 2016	15.72	15.78	15.72	15.75	64,578	-0.14(-0.90%)
Aug 05, 2016	15.82	15.95	15.82	15.89	78,156	+0.02(+0.11%)
Aug 04, 2016	15.83	15.90	15.79	15.87	69,438	+0.03(+0.21%)
Aug 03, 2016	15.89	15.93	15.80	15.84	111,699	-0.28(-1.74%)
Aug 02, 2016	16.10	16.16	16.04	16.12	220,220	+0.14(+0.89%)