Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.26	17.26	17.22	17.23	4,167,973	-0.01(-0.07%)
Jul 30, 2015	17.22	17.24	17.18	17.24	1,981,722	+0.04(+0.21%)
Jul 29, 2015	17.16	17.22	17.13	17.21	3,935,796	+0.06(+0.35%)
Jul 28, 2015	17.14	17.16	17.10	17.14	6,174,288	+0.04(+0.21%)
Jul 27, 2015	17.16	17.16	17.10	17.11	4,343,956	-0.07(-0.39%)
Jul 24, 2015	17.19	17.22	17.16	17.18	6,677,587	-0.04(-0.25%)
Jul 23, 2015	17.22	17.22	17.19	17.22	1,700,059	-0.01(-0.03%)
Jul 22, 2015	17.27	17.28	17.22	17.22	3,475,435	-0.09(-0.53%)
Jul 21, 2015	17.33	17.34	17.29	17.31	2,764,123	-0.02(-0.14%)
Jul 20, 2015	17.34	17.36	17.33	17.34	1,414,164	-0.02(-0.10%)
Jul 17, 2015	17.41	17.42	17.35	17.36	3,176,361	-0.07(-0.42%)
Jul 16, 2015	17.43	17.43	17.40	17.43	1,522,217	+0.01(+0.07%)
Jul 15, 2015	17.40	17.42	17.40	17.42	2,436,894	+0.00(+0.00%)
Jul 14, 2015	17.40	17.42	17.39	17.42	2,199,902	+0.01(+0.07%)
Jul 13, 2015	17.42	17.43	17.41	17.41	1,621,474	+0.00(+0.00%)
Jul 10, 2015	17.40	17.42	17.34	17.41	4,724,501	+0.04(+0.21%)
Jul 09, 2015	17.38	17.39	17.35	17.37	1,261,445	+0.02(+0.14%)
Jul 08, 2015	17.39	17.39	17.34	17.34	1,746,846	-0.07(-0.42%)
Jul 07, 2015	17.42	17.47	17.39	17.42	7,016,503	-0.03(-0.17%)
Jul 06, 2015	17.47	17.50	17.42	17.45	5,228,854	-0.03(-0.17%)
Jul 02, 2015	17.47	17.48	17.48	17.48	1,005,528	+0.01(+0.03%)
Jul 01, 2015	17.48	17.48	17.45	17.47	3,503,712	+0.02(+0.13%)
Jun 30, 2015	17.44	17.46	17.40	17.45	3,850,239	+0.05(+0.31%)
Jun 29, 2015	17.46	17.49	17.40	17.40	4,882,920	-0.11(-0.62%)
Jun 26, 2015	17.52	17.52	17.49	17.50	2,461,898	-0.01(-0.07%)
Jun 25, 2015	17.52	17.53	17.50	17.52	942,296	-0.01(-0.07%)
Jun 24, 2015	17.53	17.56	17.52	17.53	2,524,213	-0.02(-0.10%)
Jun 23, 2015	17.53	17.56	17.53	17.55	3,343,853	+0.01(+0.03%)
Jun 22, 2015	17.55	17.56	17.53	17.54	2,659,657	+0.02(+0.10%)
Jun 19, 2015	17.50	17.53	17.50	17.52	3,330,825	+0.00(+0.00%)
Jun 18, 2015	17.50	17.52	17.50	17.52	1,360,356	+0.01(+0.07%)
Jun 17, 2015	17.50	17.51	17.44	17.51	4,354,518	+0.02(+0.14%)
Jun 16, 2015	17.46	17.49	17.44	17.49	2,270,261	+0.02(+0.14%)
Jun 15, 2015	17.51	17.52	17.46	17.46	6,174,806	-0.05(-0.28%)
Jun 12, 2015	17.52	17.55	17.50	17.51	2,491,420	-0.03(-0.17%)
Jun 11, 2015	17.53	17.55	17.51	17.54	4,752,274	+0.01(+0.07%)
Jun 10, 2015	17.50	17.53	17.50	17.53	1,324,261	+0.01(+0.07%)
Jun 09, 2015	17.55	17.55	17.51	17.52	946,953	-0.02(-0.14%)
Jun 08, 2015	17.55	17.55	17.52	17.54	2,033,697	+0.01(+0.07%)
Jun 05, 2015	17.56	17.57	17.52	17.53	4,750,954	-0.03(-0.17%)
Jun 04, 2015	17.59	17.59	17.55	17.56	2,199,476	-0.01(-0.07%)
Jun 03, 2015	17.63	17.65	17.57	17.57	4,513,101	-0.04(-0.21%)
Jun 02, 2015	17.60	17.63	17.60	17.61	1,433,752	-0.02(-0.10%)
Jun 01, 2015	17.61	17.64	17.61	17.62	1,772,627	-0.05(-0.27%)
May 29, 2015	17.70	17.70	17.67	17.67	2,094,535	-0.02(-0.14%)
May 28, 2015	17.68	17.70	17.67	17.70	1,610,671	+0.01(+0.03%)
May 27, 2015	17.70	17.70	17.68	17.69	1,247,234	+0.00(+0.00%)
May 26, 2015	17.68	17.69	17.69	17.69	2,529,627	+0.00(+0.00%)
May 22, 2015	17.67	17.69	17.69	17.69	792,771	+0.02(+0.10%)
May 21, 2015	17.64	17.68	17.64	17.67	1,231,758	+0.01(+0.07%)
May 20, 2015	17.66	17.68	17.65	17.66	2,225,236	-0.02(-0.10%)
May 19, 2015	17.66	17.68	17.63	17.68	963,307	-0.01(-0.03%)
May 18, 2015	17.69	17.70	17.67	17.68	1,905,707	-0.01(-0.03%)
May 15, 2015	17.68	17.69	17.67	17.69	1,056,208	+0.02(+0.12%)
May 14, 2015	17.66	17.68	17.64	17.67	743,570	+0.03(+0.19%)
May 13, 2015	17.62	17.65	17.61	17.64	8,456,894	+0.02(+0.14%)
May 12, 2015	17.64	17.68	17.60	17.61	5,345,915	-0.04(-0.21%)
May 11, 2015	17.71	17.71	17.65	17.65	1,184,778	-0.04(-0.24%)
May 08, 2015	17.65	17.69	17.64	17.69	1,220,896	+0.07(+0.38%)
May 07, 2015	17.59	17.64	17.59	17.62	2,516,507	+0.00(+0.00%)
May 06, 2015	17.65	17.65	17.61	17.62	2,655,165	-0.01(-0.07%)
May 05, 2015	17.64	17.65	17.63	17.64	2,894,718	-0.01(-0.07%)
May 04, 2015	17.66	17.67	17.65	17.65	1,014,731	-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.