Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.87	17.05	16.87	16.94	342,563	+0.18(+1.07%)
Jul 30, 2015	16.66	16.77	16.60	16.76	331,922	+0.02(+0.12%)
Jul 29, 2015	16.71	16.81	16.55	16.74	315,223	+0.09(+0.54%)
Jul 28, 2015	16.64	16.70	16.49	16.65	404,123	+0.02(+0.12%)
Jul 27, 2015	16.70	16.83	16.57	16.63	261,461	-0.04(-0.24%)
Jul 24, 2015	16.69	16.82	16.67	16.67	301,786	-0.06(-0.36%)
Jul 23, 2015	16.96	16.99	16.64	16.73	535,631	-0.35(-2.05%)
Jul 22, 2015	17.08	17.33	17.05	17.08	244,443	+0.01(+0.06%)
Jul 21, 2015	17.15	17.27	17.02	17.07	308,304	-0.07(-0.41%)
Jul 20, 2015	17.11	17.22	17.05	17.14	207,839	-0.05(-0.29%)
Jul 17, 2015	17.23	17.29	17.11	17.19	339,265	-0.05(-0.29%)
Jul 16, 2015	17.18	17.31	17.18	17.24	324,394	+0.12(+0.70%)
Jul 15, 2015	17.02	17.16	16.93	17.12	223,231	+0.04(+0.23%)
Jul 14, 2015	17.07	17.18	16.92	17.08	273,226	-0.03(-0.18%)
Jul 13, 2015	17.14	17.36	17.00	17.11	248,596	+0.08(+0.47%)
Jul 10, 2015	16.99	17.22	16.91	17.03	358,242	+0.06(+0.35%)
Jul 09, 2015	16.97	17.06	16.84	16.97	425,429	+0.07(+0.41%)
Jul 08, 2015	16.80	16.97	16.76	16.90	494,328	-0.03(-0.18%)
Jul 07, 2015	16.81	16.99	16.78	16.93	931,718	+0.20(+1.20%)
Jul 06, 2015	16.54	16.75	16.53	16.73	1,047,667	+0.13(+0.78%)
Jul 02, 2015	16.66	16.60	16.60	16.60	495,000	+0.10(+0.61%)
Jul 01, 2015	16.36	16.51	16.21	16.50	380,468	+0.18(+1.10%)
Jun 30, 2015	16.44	16.44	16.19	16.32	685,636	-0.03(-0.18%)
Jun 29, 2015	16.59	16.71	16.33	16.35	566,045	-0.29(-1.74%)
Jun 26, 2015	16.52	16.69	16.36	16.64	836,871	+0.14(+0.85%)
Jun 25, 2015	16.57	16.58	16.44	16.50	324,761	-0.08(-0.48%)
Jun 24, 2015	16.61	16.69	16.55	16.58	691,477	-0.02(-0.12%)
Jun 23, 2015	16.71	16.76	16.56	16.60	245,430	-0.14(-0.84%)
Jun 22, 2015	17.04	17.15	16.74	16.74	408,724	-0.26(-1.53%)
Jun 19, 2015	17.02	17.04	16.76	17.00	1,000,789	+0.19(+1.13%)
Jun 18, 2015	16.55	16.88	16.46	16.81	396,261	+0.30(+1.82%)
Jun 17, 2015	16.54	16.64	16.33	16.51	722,804	-0.21(-1.26%)
Jun 16, 2015	16.58	16.72	16.48	16.72	241,320	+0.19(+1.15%)
Jun 15, 2015	16.67	16.67	16.47	16.53	540,862	-0.17(-1.02%)
Jun 12, 2015	16.66	16.75	16.61	16.70	360,654	-0.05(-0.30%)
Jun 11, 2015	16.80	16.84	16.69	16.75	307,207	+0.06(+0.36%)
Jun 10, 2015	16.61	16.83	16.53	16.69	296,569	+0.12(+0.72%)
Jun 09, 2015	16.75	16.88	16.52	16.57	223,275	-0.22(-1.31%)
Jun 08, 2015	16.86	16.90	16.75	16.79	265,517	-0.11(-0.65%)
Jun 05, 2015	16.92	17.01	16.75	16.90	216,624	-0.18(-1.05%)
Jun 04, 2015	17.05	17.11	17.00	17.08	258,225	+0.00(+0.00%)
Jun 03, 2015	17.23	17.25	16.96	17.08	439,830	-0.15(-0.87%)
Jun 02, 2015	17.36	17.46	17.20	17.23	279,174	-0.24(-1.37%)
Jun 01, 2015	17.24	17.52	17.14	17.47	282,103	+0.25(+1.45%)
May 29, 2015	17.39	17.52	17.15	17.22	904,148	-0.16(-0.92%)
May 28, 2015	17.35	17.46	17.26	17.38	245,212	+0.02(+0.12%)
May 27, 2015	17.30	17.41	17.17	17.36	416,100	+0.13(+0.75%)
May 26, 2015	17.36	17.46	17.20	17.23	363,845	-0.17(-0.98%)
May 22, 2015	17.32	17.40	17.40	17.40	452,500	+0.07(+0.40%)
May 21, 2015	17.50	17.51	17.29	17.33	190,667	-0.18(-1.03%)
May 20, 2015	17.64	17.73	17.49	17.51	281,407	-0.02(-0.11%)
May 19, 2015	17.52	17.64	17.40	17.53	191,548	-0.05(-0.28%)
May 18, 2015	17.51	17.61	17.38	17.58	259,588	-0.04(-0.23%)
May 15, 2015	17.54	17.71	17.43	17.62	247,205	+0.13(+0.74%)
May 14, 2015	17.35	17.50	17.21	17.49	251,090	+0.30(+1.75%)
May 13, 2015	17.52	17.60	17.15	17.19	271,489	-0.24(-1.38%)
May 12, 2015	17.31	17.48	17.09	17.43	210,944	+0.00(+0.00%)
May 11, 2015	17.64	17.83	17.37	17.43	201,671	-0.30(-1.69%)
May 08, 2015	17.74	18.06	17.70	17.73	213,925	+0.18(+1.03%)
May 07, 2015	17.42	17.62	17.30	17.55	317,537	+0.15(+0.86%)
May 06, 2015	17.42	17.44	17.25	17.40	374,387	+0.05(+0.29%)
May 05, 2015	17.58	17.65	17.24	17.35	540,999	-0.31(-1.76%)
May 04, 2015	17.70	17.88	17.61	17.66	375,554	+0.01(+0.06%)

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.