Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.26	17.26	17.22	17.23	4,168,029	-0.01(-0.07%)
Jul 30, 2015	17.22	17.24	17.18	17.24	1,981,748	+0.04(+0.21%)
Jul 29, 2015	17.16	17.22	17.13	17.21	3,935,848	+0.06(+0.35%)
Jul 28, 2015	17.14	17.16	17.10	17.14	6,174,370	+0.04(+0.21%)
Jul 27, 2015	17.16	17.16	17.10	17.11	4,344,013	-0.07(-0.39%)
Jul 24, 2015	17.19	17.22	17.16	17.17	6,677,676	-0.04(-0.25%)
Jul 23, 2015	17.22	17.22	17.19	17.22	1,700,081	-0.01(-0.04%)
Jul 22, 2015	17.27	17.28	17.22	17.22	3,475,481	-0.09(-0.53%)
Jul 21, 2015	17.33	17.34	17.29	17.31	2,764,159	-0.02(-0.14%)
Jul 20, 2015	17.34	17.36	17.33	17.34	1,414,183	-0.02(-0.10%)
Jul 17, 2015	17.41	17.42	17.35	17.36	3,176,404	-0.07(-0.42%)
Jul 16, 2015	17.43	17.43	17.40	17.43	1,522,238	+0.01(+0.07%)
Jul 15, 2015	17.40	17.42	17.40	17.42	2,436,926	+0.00(+0.00%)
Jul 14, 2015	17.40	17.42	17.39	17.42	2,199,931	+0.01(+0.07%)
Jul 13, 2015	17.42	17.43	17.41	17.41	1,621,495	+0.00(+0.00%)
Jul 10, 2015	17.40	17.42	17.34	17.41	4,724,564	+0.04(+0.21%)
Jul 09, 2015	17.37	17.39	17.35	17.37	1,261,461	+0.02(+0.14%)
Jul 08, 2015	17.39	17.39	17.34	17.34	1,746,870	-0.07(-0.42%)
Jul 07, 2015	17.42	17.47	17.39	17.42	7,016,596	-0.03(-0.17%)
Jul 06, 2015	17.47	17.50	17.42	17.45	5,228,923	-0.03(-0.17%)
Jul 02, 2015	17.47	17.48	17.48	17.48	1,005,541	+0.01(+0.03%)
Jul 01, 2015	17.48	17.48	17.45	17.47	3,503,759	+0.02(+0.13%)
Jun 30, 2015	17.44	17.46	17.40	17.45	3,850,289	+0.05(+0.31%)
Jun 29, 2015	17.46	17.49	17.39	17.39	4,882,983	-0.11(-0.62%)
Jun 26, 2015	17.52	17.52	17.49	17.50	2,461,930	-0.01(-0.07%)
Jun 25, 2015	17.52	17.53	17.50	17.52	942,308	-0.01(-0.07%)
Jun 24, 2015	17.53	17.56	17.52	17.53	2,524,246	-0.02(-0.10%)
Jun 23, 2015	17.53	17.56	17.53	17.55	3,343,896	+0.01(+0.03%)
Jun 22, 2015	17.55	17.56	17.53	17.54	2,659,691	+0.02(+0.10%)
Jun 19, 2015	17.50	17.53	17.50	17.52	3,330,868	+0.00(+0.00%)
Jun 18, 2015	17.50	17.52	17.50	17.52	1,360,374	+0.01(+0.07%)
Jun 17, 2015	17.50	17.51	17.44	17.51	4,354,575	+0.02(+0.14%)
Jun 16, 2015	17.46	17.49	17.44	17.49	2,270,290	+0.02(+0.14%)
Jun 15, 2015	17.51	17.52	17.46	17.46	6,174,886	-0.05(-0.28%)
Jun 12, 2015	17.52	17.55	17.50	17.51	2,491,452	-0.03(-0.17%)
Jun 11, 2015	17.53	17.55	17.51	17.54	4,752,336	+0.01(+0.07%)
Jun 10, 2015	17.50	17.53	17.50	17.53	1,324,278	+0.01(+0.07%)
Jun 09, 2015	17.55	17.55	17.51	17.52	946,966	-0.02(-0.14%)
Jun 08, 2015	17.55	17.55	17.52	17.54	2,033,723	+0.01(+0.07%)
Jun 05, 2015	17.56	17.57	17.52	17.53	4,751,015	-0.03(-0.17%)
Jun 04, 2015	17.59	17.59	17.55	17.56	2,199,505	-0.01(-0.07%)
Jun 03, 2015	17.63	17.65	17.57	17.57	4,513,159	-0.04(-0.21%)
Jun 02, 2015	17.60	17.63	17.60	17.61	1,433,770	-0.02(-0.10%)
Jun 01, 2015	17.61	17.64	17.61	17.62	1,772,650	-0.05(-0.27%)
May 29, 2015	17.70	17.70	17.67	17.67	2,094,563	-0.02(-0.14%)
May 28, 2015	17.68	17.70	17.67	17.70	1,610,692	+0.01(+0.03%)
May 27, 2015	17.70	17.70	17.68	17.69	1,247,250	+0.00(+0.00%)
May 26, 2015	17.68	17.69	17.69	17.69	2,529,660	+0.00(+0.00%)
May 22, 2015	17.67	17.69	17.69	17.69	792,781	+0.02(+0.10%)
May 21, 2015	17.64	17.68	17.64	17.67	1,231,774	+0.01(+0.07%)
May 20, 2015	17.66	17.68	17.65	17.66	2,225,265	-0.02(-0.10%)
May 19, 2015	17.66	17.68	17.63	17.68	963,320	-0.01(-0.03%)
May 18, 2015	17.69	17.70	17.67	17.68	1,905,731	-0.01(-0.03%)
May 15, 2015	17.68	17.69	17.67	17.69	1,056,222	+0.02(+0.12%)
May 14, 2015	17.66	17.68	17.64	17.67	743,579	+0.03(+0.19%)
May 13, 2015	17.62	17.65	17.61	17.64	8,457,003	+0.02(+0.14%)
May 12, 2015	17.64	17.68	17.60	17.61	5,345,984	-0.04(-0.21%)
May 11, 2015	17.71	17.71	17.65	17.65	1,184,794	-0.04(-0.24%)
May 08, 2015	17.65	17.69	17.64	17.69	1,220,912	+0.07(+0.38%)
May 07, 2015	17.59	17.64	17.59	17.62	2,516,540	+0.00(+0.00%)
May 06, 2015	17.65	17.65	17.61	17.62	2,655,199	-0.01(-0.07%)
May 05, 2015	17.64	17.65	17.63	17.64	2,894,755	-0.01(-0.07%)
May 04, 2015	17.66	17.67	17.65	17.65	1,014,744	-0.01(-0.03%)

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.