Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.93	17.94	17.72	17.78	19,178	-0.08(-0.44%)
Aug 28, 2015	17.87	17.88	17.82	17.85	23,438	+0.10(+0.58%)
Aug 27, 2015	17.61	17.84	17.61	17.75	40,082	+0.11(+0.63%)
Aug 26, 2015	17.71	17.77	17.59	17.64	79,494	-0.14(-0.78%)
Aug 25, 2015	17.90	17.93	17.75	17.78	68,278	-0.22(-1.21%)
Aug 24, 2015	18.24	18.24	17.82	18.00	69,572	-0.15(-0.85%)
Aug 21, 2015	18.16	18.18	18.07	18.15	118,154	+0.00(+0.00%)
Aug 20, 2015	18.08	18.15	18.08	18.15	33,105	+0.11(+0.59%)
Aug 19, 2015	17.92	18.08	17.87	18.05	70,982	+0.06(+0.31%)
Aug 18, 2015	18.02	18.05	17.93	17.99	42,002	-0.06(-0.34%)
Aug 17, 2015	18.08	18.11	18.03	18.05	163,451	+0.10(+0.54%)
Aug 14, 2015	17.92	18.02	17.92	17.95	171,319	-0.00(-0.03%)
Aug 13, 2015	18.06	18.09	17.93	17.96	185,878	-0.13(-0.75%)
Aug 12, 2015	18.17	18.19	18.02	18.09	1,664,627	-0.05(-0.28%)
Aug 11, 2015	18.13	18.22	18.11	18.14	127,668	+0.12(+0.65%)
Aug 10, 2015	18.05	18.07	17.96	18.03	23,296	-0.14(-0.77%)
Aug 07, 2015	18.05	18.21	18.05	18.17	33,670	+0.15(+0.85%)
Aug 06, 2015	17.97	18.08	17.97	18.01	38,672	+0.07(+0.36%)
Aug 05, 2015	18.00	18.01	17.91	17.95	35,856	-0.10(-0.54%)
Aug 04, 2015	18.12	18.17	18.01	18.05	38,550	-0.08(-0.46%)
Aug 03, 2015	18.05	18.25	18.05	18.13	43,365	+0.01(+0.03%)
Jul 31, 2015	18.09	18.13	18.02	18.12	20,173	+0.18(+0.98%)
Jul 30, 2015	17.92	17.99	17.89	17.95	34,575	+0.07(+0.41%)
Jul 29, 2015	17.91	17.95	17.84	17.87	19,207	-0.02(-0.10%)
Jul 28, 2015	17.88	17.96	17.86	17.89	857,455	-0.10(-0.57%)
Jul 27, 2015	17.98	18.05	17.92	17.99	49,654	+0.06(+0.31%)
Jul 24, 2015	18.00	18.00	17.91	17.94	73,123	-0.06(-0.33%)
Jul 23, 2015	17.82	18.00	17.82	18.00	20,517	+0.14(+0.80%)
Jul 22, 2015	17.79	17.86	17.77	17.86	143,176	+0.07(+0.39%)
Jul 21, 2015	17.67	17.80	17.67	17.79	223,935	+0.04(+0.21%)
Jul 20, 2015	17.74	17.79	17.72	17.75	11,792	-0.06(-0.36%)
Jul 17, 2015	17.75	17.82	17.75	17.81	18,767	+0.08(+0.44%)
Jul 16, 2015	17.63	17.77	17.63	17.74	60,055	+0.07(+0.39%)
Jul 15, 2015	17.59	17.71	17.54	17.67	264,973	+0.13(+0.71%)
Jul 14, 2015	17.54	17.58	17.51	17.54	85,289	+0.01(+0.05%)
Jul 13, 2015	17.45	17.71	17.04	17.53	41,228	+0.03(+0.19%)
Jul 10, 2015	17.60	17.60	17.48	17.50	3,417,301	-0.31(-1.72%)
Jul 09, 2015	17.84	17.92	17.71	17.80	18,896	-0.13(-0.70%)
Jul 08, 2015	17.99	18.00	17.90	17.93	238,671	-0.04(-0.23%)
Jul 07, 2015	18.07	18.07	17.94	17.97	24,500	+0.05(+0.28%)
Jul 06, 2015	17.78	17.95	17.77	17.92	250,710	+0.26(+1.47%)
Jul 02, 2015	17.63	17.66	17.66	17.66	567,735	+0.08(+0.46%)
Jul 01, 2015	17.54	17.63	17.54	17.58	67,744	-0.10(-0.54%)
Jun 30, 2015	17.65	17.81	17.61	17.68	150,056	-0.13(-0.75%)
Jun 29, 2015	17.67	17.83	17.56	17.81	64,660	+0.34(+1.96%)
Jun 26, 2015	17.56	17.59	17.44	17.47	35,071	-0.14(-0.77%)
Jun 25, 2015	17.68	17.69	17.60	17.60	30,801	-0.06(-0.33%)
Jun 24, 2015	17.64	17.70	17.61	17.66	77,361	+0.08(+0.45%)
Jun 23, 2015	17.56	17.70	17.56	17.58	158,268	-0.08(-0.44%)
Jun 22, 2015	17.80	17.80	17.66	17.66	24,526	-0.24(-1.34%)
Jun 19, 2015	17.85	17.93	17.85	17.90	23,913	+0.13(+0.75%)
Jun 18, 2015	17.78	17.78	17.71	17.77	314,130	-0.07(-0.41%)
Jun 17, 2015	17.86	17.89	17.74	17.84	157,007	-0.09(-0.51%)
Jun 16, 2015	17.88	17.93	17.79	17.93	22,866	+0.10(+0.54%)
Jun 15, 2015	17.92	17.98	17.77	17.84	80,614	+0.02(+0.13%)
Jun 12, 2015	17.81	17.92	17.79	17.81	327,140	-0.00(-0.03%)
Jun 11, 2015	17.67	17.85	17.67	17.82	343,361	+0.26(+1.47%)
Jun 10, 2015	17.58	17.64	17.54	17.56	95,672	-0.12(-0.65%)
Jun 09, 2015	17.75	17.77	17.66	17.68	179,913	-0.12(-0.65%)
Jun 08, 2015	17.87	17.87	17.79	17.79	52,256	-0.02(-0.11%)
Jun 05, 2015	17.87	17.92	17.77	17.81	227,090	-0.13(-0.72%)
Jun 04, 2015	17.86	17.99	17.86	17.94	98,445	+0.12(+0.70%)
Jun 03, 2015	17.91	17.91	17.73	17.81	128,192	-0.17(-0.95%)
Jun 02, 2015	18.05	18.12	17.91	17.98	125,770	-0.14(-0.79%)

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.