Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.29	18.36	18.08	18.26	679,157	-0.01(-0.04%)
Jul 30, 2015	18.17	18.31	18.13	18.27	383,780	+0.05(+0.30%)
Jul 29, 2015	18.18	18.34	18.07	18.21	488,019	+0.02(+0.09%)
Jul 28, 2015	18.39	18.41	18.00	18.20	745,001	-0.18(-0.98%)
Jul 27, 2015	18.25	18.41	18.11	18.38	593,662	-0.06(-0.34%)
Jul 24, 2015	18.43	18.56	18.26	18.44	855,968	-0.02(-0.13%)
Jul 23, 2015	18.77	18.87	18.44	18.47	529,429	-0.31(-1.63%)
Jul 22, 2015	18.54	18.81	18.50	18.77	433,159	+0.22(+1.18%)
Jul 21, 2015	18.65	18.87	18.47	18.55	518,293	-0.14(-0.76%)
Jul 20, 2015	18.60	18.76	18.51	18.69	485,089	+0.16(+0.89%)
Jul 17, 2015	18.61	18.70	18.39	18.53	604,588	-0.09(-0.46%)
Jul 16, 2015	18.87	18.88	18.57	18.61	694,152	+0.02(+0.13%)
Jul 15, 2015	18.71	18.72	18.39	18.59	857,376	-0.12(-0.63%)
Jul 14, 2015	18.48	18.75	18.37	18.71	761,154	+0.11(+0.59%)
Jul 13, 2015	18.56	18.69	18.56	18.60	890,429	+0.20(+1.07%)
Jul 10, 2015	18.60	18.63	18.33	18.40	650,226	+0.12(+0.64%)
Jul 09, 2015	18.24	18.37	17.99	18.29	699,585	+0.27(+1.48%)
Jul 08, 2015	17.86	18.16	17.86	18.02	804,180	-0.04(-0.22%)
Jul 07, 2015	18.37	18.49	17.82	18.06	978,678	-0.26(-1.41%)
Jul 06, 2015	18.18	18.32	18.04	18.32	762,980	+0.00(+0.00%)
Jul 02, 2015	18.72	18.32	18.32	18.32	797,899	-0.37(-1.97%)
Jul 01, 2015	18.52	18.70	18.47	18.69	1,158,212	+0.37(+2.01%)
Jun 30, 2015	18.61	18.69	18.32	18.32	831,962	-0.08(-0.43%)
Jun 29, 2015	18.73	18.81	18.36	18.39	899,056	-0.42(-2.25%)
Jun 26, 2015	18.76	18.87	18.61	18.82	2,257,397	+0.15(+0.80%)
Jun 25, 2015	18.78	18.83	18.60	18.67	1,240,383	-0.21(-1.12%)
Jun 24, 2015	18.94	19.02	18.80	18.88	555,039	-0.07(-0.37%)
Jun 23, 2015	18.84	18.99	18.78	18.95	552,535	+0.10(+0.54%)
Jun 22, 2015	18.72	18.86	18.61	18.85	509,347	+0.29(+1.56%)
Jun 19, 2015	18.50	18.60	18.41	18.56	1,473,666	+0.00(+0.00%)
Jun 18, 2015	18.41	18.61	18.31	18.56	803,480	+0.16(+0.90%)
Jun 17, 2015	18.89	18.89	18.38	18.39	783,402	-0.43(-2.29%)
Jun 16, 2015	18.43	18.92	18.40	18.83	958,944	+0.30(+1.61%)
Jun 15, 2015	18.16	18.72	18.00	18.53	1,279,423	+0.18(+0.98%)
Jun 12, 2015	18.25	18.38	18.22	18.35	382,073	+0.01(+0.04%)
Jun 11, 2015	18.35	18.37	18.19	18.34	512,694	-0.01(-0.04%)
Jun 10, 2015	17.95	18.35	17.92	18.35	750,098	+0.45(+2.50%)
Jun 09, 2015	17.85	17.99	17.64	17.90	742,940	+0.10(+0.57%)
Jun 08, 2015	17.73	17.89	17.63	17.80	640,504	+0.02(+0.13%)
Jun 05, 2015	17.56	17.78	17.52	17.78	408,529	+0.27(+1.52%)
Jun 04, 2015	17.56	17.64	17.41	17.51	414,925	-0.16(-0.93%)
Jun 03, 2015	17.49	17.78	17.48	17.67	472,434	+0.27(+1.53%)
Jun 02, 2015	17.12	17.52	17.10	17.41	519,419	+0.19(+1.12%)
Jun 01, 2015	17.41	17.48	17.09	17.21	625,752	-0.12(-0.70%)
May 29, 2015	17.31	17.38	17.04	17.34	863,076	-0.02(-0.09%)
May 28, 2015	17.24	17.37	17.12	17.35	546,917	+0.08(+0.45%)
May 27, 2015	17.08	17.34	16.99	17.27	512,444	+0.22(+1.29%)
May 26, 2015	17.14	17.14	16.83	17.05	696,386	-0.12(-0.69%)
May 22, 2015	17.22	17.17	17.17	17.17	374,282	-0.06(-0.36%)
May 21, 2015	17.22	17.34	17.11	17.23	521,407	-0.02(-0.14%)
May 20, 2015	17.44	17.44	17.20	17.26	463,021	-0.13(-0.77%)
May 19, 2015	17.44	17.45	17.33	17.39	477,761	+0.01(+0.04%)
May 18, 2015	17.13	17.41	17.12	17.38	638,039	+0.24(+1.37%)
May 15, 2015	17.30	17.43	17.11	17.15	424,685	-0.16(-0.95%)
May 14, 2015	17.33	17.42	17.20	17.31	356,910	+0.07(+0.41%)
May 13, 2015	17.26	17.30	17.16	17.24	908,664	+0.00(+0.00%)
May 12, 2015	17.08	17.34	16.87	17.24	773,439	+0.17(+1.01%)
May 11, 2015	17.09	17.27	17.05	17.07	581,264	-0.05(-0.32%)
May 08, 2015	17.31	17.31	16.96	17.12	497,455	+0.09(+0.50%)
May 07, 2015	17.12	17.18	16.87	17.04	587,963	-0.08(-0.46%)
May 06, 2015	16.98	17.12	16.75	17.12	738,000	+0.19(+1.11%)
May 05, 2015	16.96	17.15	16.86	16.93	805,372	-0.09(-0.50%)
May 04, 2015	16.77	17.16	16.73	17.01	770,649	+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.