Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.85	17.92	17.85	17.91	66,988	+0.08(+0.44%)
Jul 30, 2015	17.82	17.92	17.81	17.83	72,947	+0.01(+0.04%)
Jul 29, 2015	17.81	17.93	17.79	17.82	72,323	+0.04(+0.24%)
Jul 28, 2015	17.80	17.81	17.73	17.78	101,753	-0.05(-0.28%)
Jul 27, 2015	17.81	17.85	17.77	17.83	57,365	+0.04(+0.20%)
Jul 24, 2015	17.90	17.90	17.76	17.79	47,069	-0.11(-0.60%)
Jul 23, 2015	17.88	17.91	17.81	17.90	67,697	+0.02(+0.12%)
Jul 22, 2015	17.93	17.93	17.78	17.88	75,862	-0.03(-0.18%)
Jul 21, 2015	18.06	18.06	17.83	17.91	90,719	+0.02(+0.12%)
Jul 20, 2015	17.92	17.97	17.84	17.89	110,833	-0.03(-0.16%)
Jul 17, 2015	17.90	17.94	17.85	17.92	71,077	-0.01(-0.08%)
Jul 16, 2015	17.95	17.95	17.87	17.93	56,648	+0.02(+0.12%)
Jul 15, 2015	17.87	17.91	17.84	17.91	52,182	+0.02(+0.12%)
Jul 14, 2015	17.91	17.91	17.82	17.89	50,863	+0.04(+0.24%)
Jul 13, 2015	17.89	17.90	17.85	17.85	67,243	-0.03(-0.16%)
Jul 10, 2015	17.80	17.90	17.80	17.87	86,443	+0.01(+0.08%)
Jul 09, 2015	17.87	17.87	17.78	17.86	73,128	+0.06(+0.32%)
Jul 08, 2015	17.85	17.87	17.77	17.80	86,876	-0.05(-0.28%)
Jul 07, 2015	17.90	17.90	17.80	17.85	30,197	+0.00(+0.00%)
Jul 06, 2015	17.82	17.89	17.81	17.85	63,356	-0.04(-0.24%)
Jul 02, 2015	17.91	17.90	17.90	17.90	56,858	+0.01(+0.08%)
Jul 01, 2015	17.87	17.94	17.81	17.88	148,097	+0.03(+0.16%)
Jun 30, 2015	17.84	17.86	17.77	17.85	58,157	+0.11(+0.65%)
Jun 29, 2015	18.18	18.18	17.74	17.74	67,341	-0.11(-0.64%)
Jun 26, 2015	17.86	17.90	17.84	17.85	85,585	-0.03(-0.16%)
Jun 25, 2015	17.90	17.90	17.85	17.88	412,774	-0.01(-0.04%)
Jun 24, 2015	17.93	17.93	17.87	17.89	737,513	-0.12(-0.68%)
Jun 23, 2015	18.01	18.02	17.98	18.01	53,074	+0.00(+0.00%)
Jun 22, 2015	18.03	18.03	17.95	18.01	52,578	+0.04(+0.24%)
Jun 19, 2015	17.97	17.97	17.92	17.97	38,212	+0.04(+0.24%)
Jun 18, 2015	17.98	18.00	17.91	17.92	72,306	-0.04(-0.20%)
Jun 17, 2015	17.95	17.97	17.87	17.96	78,224	-0.01(-0.08%)
Jun 16, 2015	17.95	17.99	17.90	17.97	70,750	+0.04(+0.24%)
Jun 15, 2015	17.98	17.98	17.88	17.93	84,638	-0.01(-0.08%)
Jun 12, 2015	17.96	18.00	17.94	17.95	70,552	+0.00(+0.00%)
Jun 11, 2015	17.99	18.00	17.94	17.95	50,319	-0.01(-0.04%)
Jun 10, 2015	17.95	18.00	17.95	17.95	92,274	-0.02(-0.10%)
Jun 09, 2015	18.01	18.01	17.95	17.97	65,895	+0.00(+0.02%)
Jun 08, 2015	18.00	18.03	17.97	17.97	67,765	-0.01(-0.08%)
Jun 05, 2015	18.01	18.05	17.98	17.98	84,437	-0.03(-0.16%)
Jun 04, 2015	18.07	18.13	18.01	18.01	62,545	-0.01(-0.04%)
Jun 03, 2015	18.05	18.09	18.01	18.02	57,100	-0.03(-0.16%)
Jun 02, 2015	18.04	18.09	18.04	18.05	91,769	-0.06(-0.32%)
Jun 01, 2015	18.17	18.18	18.07	18.10	88,616	+0.03(+0.16%)
May 29, 2015	17.97	18.09	17.97	18.07	130,199	+0.04(+0.24%)
May 28, 2015	18.07	18.07	18.00	18.03	49,063	-0.01(-0.08%)
May 27, 2015	18.02	18.08	18.02	18.05	76,186	+0.06(+0.32%)
May 26, 2015	17.96	18.07	17.96	17.99	78,716	-0.02(-0.12%)
May 22, 2015	18.00	18.01	18.01	18.01	48,476	-0.03(-0.16%)
May 21, 2015	17.97	18.05	17.97	18.04	59,075	+0.03(+0.16%)
May 20, 2015	18.05	18.09	18.00	18.01	79,240	-0.04(-0.20%)
May 19, 2015	18.15	18.15	18.03	18.05	60,116	-0.03(-0.16%)
May 18, 2015	18.10	18.10	18.04	18.07	76,187	+0.04(+0.20%)
May 15, 2015	18.05	18.07	17.99	18.04	98,472	-0.05(-0.28%)
May 14, 2015	18.05	18.09	18.01	18.09	66,884	+0.10(+0.56%)
May 13, 2015	18.05	18.05	17.95	17.99	76,969	-0.09(-0.48%)
May 12, 2015	18.06	18.07	18.03	18.07	99,589	+0.00(+0.00%)
May 11, 2015	18.05	18.11	18.05	18.07	52,158	+0.01(+0.08%)
May 08, 2015	18.11	18.11	18.04	18.06	69,708	+0.03(+0.19%)
May 07, 2015	18.06	18.07	18.00	18.03	57,937	-0.06(-0.35%)
May 06, 2015	18.11	18.11	18.04	18.09	58,378	+0.00(+0.00%)
May 05, 2015	18.06	18.12	17.96	18.09	114,725	-0.01(-0.08%)
May 04, 2015	18.12	18.12	18.07	18.10	62,995	-0.03(-0.16%)

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.