Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.12	18.19	17.92	18.10	685,362	-0.01(-0.04%)
Jul 30, 2015	18.00	18.14	17.96	18.10	387,286	+0.05(+0.30%)
Jul 29, 2015	18.01	18.17	17.91	18.05	492,477	+0.02(+0.09%)
Jul 28, 2015	18.22	18.24	17.84	18.03	751,807	-0.18(-0.98%)
Jul 27, 2015	18.09	18.24	17.95	18.21	599,085	-0.06(-0.34%)
Jul 24, 2015	18.27	18.39	18.10	18.28	863,787	-0.02(-0.13%)
Jul 23, 2015	18.60	18.70	18.28	18.30	534,266	-0.30(-1.63%)
Jul 22, 2015	18.37	18.64	18.34	18.60	437,116	+0.22(+1.18%)
Jul 21, 2015	18.48	18.69	18.31	18.38	523,027	-0.14(-0.76%)
Jul 20, 2015	18.43	18.59	18.35	18.52	489,521	+0.16(+0.89%)
Jul 17, 2015	18.44	18.53	18.23	18.36	610,111	-0.09(-0.46%)
Jul 16, 2015	18.69	18.71	18.40	18.45	700,493	+0.02(+0.13%)
Jul 15, 2015	18.54	18.55	18.23	18.42	865,209	-0.12(-0.63%)
Jul 14, 2015	18.31	18.58	18.21	18.54	768,108	+0.11(+0.59%)
Jul 13, 2015	18.39	18.52	18.39	18.43	898,564	+0.19(+1.07%)
Jul 10, 2015	18.43	18.46	18.17	18.24	656,166	+0.12(+0.64%)
Jul 09, 2015	18.07	18.21	17.83	18.12	705,976	+0.26(+1.48%)
Jul 08, 2015	17.70	18.00	17.70	17.86	811,527	-0.04(-0.22%)
Jul 07, 2015	18.21	18.33	17.66	17.89	987,618	-0.26(-1.41%)
Jul 06, 2015	18.01	18.16	17.88	18.15	769,950	+0.00(+0.00%)
Jul 02, 2015	18.55	18.15	18.15	18.15	805,188	-0.37(-1.97%)
Jul 01, 2015	18.35	18.53	18.30	18.52	1,168,793	+0.37(+2.01%)
Jun 30, 2015	18.45	18.52	18.15	18.15	839,562	-0.08(-0.43%)
Jun 29, 2015	18.56	18.64	18.20	18.23	907,269	-0.42(-2.25%)
Jun 26, 2015	18.59	18.70	18.45	18.65	2,278,020	+0.15(+0.80%)
Jun 25, 2015	18.61	18.66	18.43	18.50	1,251,715	-0.21(-1.12%)
Jun 24, 2015	18.77	18.85	18.63	18.71	560,109	-0.07(-0.37%)
Jun 23, 2015	18.67	18.82	18.61	18.78	557,583	+0.10(+0.54%)
Jun 22, 2015	18.55	18.69	18.44	18.68	514,000	+0.29(+1.56%)
Jun 19, 2015	18.34	18.43	18.24	18.39	1,487,129	+0.00(+0.00%)
Jun 18, 2015	18.24	18.44	18.14	18.39	810,820	+0.16(+0.90%)
Jun 17, 2015	18.72	18.72	18.21	18.23	790,559	-0.43(-2.29%)
Jun 16, 2015	18.26	18.75	18.24	18.66	967,704	+0.30(+1.61%)
Jun 15, 2015	18.00	18.55	17.84	18.36	1,291,111	+0.18(+0.98%)
Jun 12, 2015	18.08	18.21	18.06	18.18	385,564	+0.01(+0.04%)
Jun 11, 2015	18.18	18.21	18.03	18.17	517,377	-0.01(-0.04%)
Jun 10, 2015	17.79	18.18	17.75	18.18	756,950	+0.44(+2.50%)
Jun 09, 2015	17.68	17.83	17.48	17.74	749,727	+0.10(+0.57%)
Jun 08, 2015	17.57	17.72	17.47	17.64	646,356	+0.02(+0.13%)
Jun 05, 2015	17.40	17.62	17.37	17.61	412,262	+0.26(+1.52%)
Jun 04, 2015	17.40	17.48	17.26	17.35	418,716	-0.16(-0.93%)
Jun 03, 2015	17.33	17.62	17.33	17.51	476,750	+0.26(+1.53%)
Jun 02, 2015	16.97	17.37	16.95	17.25	524,165	+0.19(+1.12%)
Jun 01, 2015	17.25	17.33	16.94	17.06	631,469	-0.12(-0.70%)
May 29, 2015	17.16	17.22	16.89	17.18	870,961	-0.02(-0.09%)
May 28, 2015	17.09	17.21	16.97	17.19	551,913	+0.08(+0.45%)
May 27, 2015	16.92	17.18	16.84	17.12	517,125	+0.22(+1.29%)
May 26, 2015	16.98	16.98	16.68	16.90	702,748	-0.12(-0.69%)
May 22, 2015	17.06	17.02	17.02	17.02	377,701	-0.06(-0.36%)
May 21, 2015	17.06	17.19	16.96	17.08	526,170	-0.02(-0.14%)
May 20, 2015	17.28	17.28	17.05	17.10	467,251	-0.13(-0.77%)
May 19, 2015	17.28	17.29	17.17	17.23	482,126	+0.01(+0.05%)
May 18, 2015	16.98	17.25	16.97	17.23	643,868	+0.23(+1.37%)
May 15, 2015	17.14	17.27	16.95	16.99	428,565	-0.16(-0.95%)
May 14, 2015	17.17	17.26	17.05	17.16	360,171	+0.07(+0.41%)
May 13, 2015	17.10	17.14	17.00	17.09	916,965	+0.00(+0.00%)
May 12, 2015	16.92	17.18	16.72	17.09	780,505	+0.17(+1.01%)
May 11, 2015	16.94	17.12	16.90	16.91	586,574	-0.05(-0.32%)
May 08, 2015	17.15	17.15	16.81	16.97	502,000	+0.09(+0.50%)
May 07, 2015	16.96	17.02	16.72	16.88	593,335	-0.08(-0.46%)
May 06, 2015	16.83	16.97	16.60	16.96	744,742	+0.19(+1.11%)
May 05, 2015	16.81	17.00	16.71	16.78	812,729	-0.09(-0.50%)
May 04, 2015	16.62	17.01	16.58	16.86	777,689	+0.28(+1.68%)

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.