Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.93	17.93	17.79	17.80	357,386	-0.06(-0.31%)
Jul 30, 2015	17.74	17.88	17.68	17.85	203,463	+0.06(+0.35%)
Jul 29, 2015	17.69	17.81	17.58	17.79	179,110	+0.12(+0.68%)
Jul 28, 2015	17.61	17.70	17.45	17.67	204,147	+0.17(+0.94%)
Jul 27, 2015	17.61	17.64	17.48	17.50	296,347	-0.18(-1.01%)
Jul 24, 2015	17.97	17.97	17.66	17.68	2,330,572	-0.03(-0.19%)
Jul 23, 2015	17.79	17.86	17.68	17.72	775,758	-0.03(-0.20%)
Jul 22, 2015	17.80	17.83	17.71	17.75	392,166	-0.22(-1.25%)
Jul 21, 2015	17.97	18.04	17.95	17.97	70,976	-0.05(-0.28%)
Jul 20, 2015	18.01	18.08	17.96	18.02	78,873	+0.05(+0.30%)
Jul 17, 2015	17.88	17.97	17.86	17.97	97,259	+0.26(+1.47%)
Jul 16, 2015	17.58	17.71	17.58	17.71	252,350	+0.26(+1.48%)
Jul 15, 2015	17.50	17.52	17.43	17.45	74,220	-0.04(-0.25%)
Jul 14, 2015	17.43	17.54	17.43	17.49	66,286	+0.09(+0.53%)
Jul 13, 2015	17.23	17.40	17.23	17.40	201,254	+0.25(+1.48%)
Jul 10, 2015	17.14	17.16	17.03	17.15	53,074	+0.25(+1.49%)
Jul 09, 2015	17.14	17.14	16.90	16.90	29,847	+0.00(+0.00%)
Jul 08, 2015	17.04	17.04	16.88	16.90	443,886	-0.26(-1.52%)
Jul 07, 2015	17.15	17.18	16.84	17.16	103,468	+0.02(+0.11%)
Jul 06, 2015	17.07	17.21	17.07	17.14	40,886	-0.10(-0.57%)
Jul 02, 2015	17.24	17.24	17.24	17.24	42,968	+0.04(+0.23%)
Jul 01, 2015	17.29	17.30	17.14	17.20	147,943	+0.08(+0.45%)
Jun 30, 2015	17.18	17.21	17.07	17.12	160,477	+0.05(+0.31%)
Jun 29, 2015	17.30	17.36	17.07	17.07	73,590	-0.40(-2.31%)
Jun 26, 2015	17.60	17.60	17.42	17.47	23,517	-0.20(-1.11%)
Jun 25, 2015	17.75	17.75	17.63	17.67	73,027	-0.03(-0.16%)
Jun 24, 2015	17.76	17.82	17.69	17.69	29,605	-0.15(-0.83%)
Jun 23, 2015	17.85	17.85	17.76	17.84	65,952	+0.04(+0.23%)
Jun 22, 2015	17.78	17.85	17.77	17.80	80,312	+0.10(+0.54%)
Jun 19, 2015	17.89	17.89	17.69	17.70	66,848	-0.11(-0.64%)
Jun 18, 2015	17.66	17.84	17.66	17.82	60,425	+0.14(+0.82%)
Jun 17, 2015	17.66	17.69	17.57	17.67	38,382	+0.06(+0.35%)
Jun 16, 2015	17.50	17.65	17.49	17.61	28,920	+0.10(+0.55%)
Jun 15, 2015	17.51	17.53	17.39	17.52	54,982	-0.11(-0.61%)
Jun 12, 2015	17.68	17.69	17.60	17.62	67,732	-0.12(-0.69%)
Jun 11, 2015	17.81	17.83	17.74	17.75	32,425	-0.01(-0.05%)
Jun 10, 2015	17.54	17.78	17.53	17.75	70,553	+0.29(+1.67%)
Jun 09, 2015	17.49	17.50	17.33	17.46	119,506	-0.07(-0.41%)
Jun 08, 2015	17.71	17.71	17.46	17.53	49,164	-0.18(-1.02%)
Jun 05, 2015	17.72	17.74	17.61	17.71	62,695	-0.00(-0.02%)
Jun 04, 2015	17.80	17.84	17.69	17.72	112,332	-0.18(-1.00%)
Jun 03, 2015	17.92	17.97	17.87	17.90	739,947	+0.07(+0.37%)
Jun 02, 2015	17.77	17.91	17.74	17.83	81,765	-0.08(-0.45%)
Jun 01, 2015	17.89	17.92	17.74	17.91	79,356	+0.09(+0.53%)
May 29, 2015	17.90	17.90	17.79	17.82	161,527	-0.10(-0.58%)
May 28, 2015	17.91	17.93	17.87	17.92	23,217	-0.03(-0.15%)
May 27, 2015	17.69	17.96	17.68	17.95	99,631	+0.30(+1.69%)
May 26, 2015	17.83	17.87	17.58	17.65	56,163	-0.23(-1.28%)
May 22, 2015	17.88	17.88	17.88	17.88	62,961	-0.01(-0.06%)
May 21, 2015	17.83	17.91	17.82	17.89	52,833	+0.05(+0.31%)
May 20, 2015	17.85	17.91	17.80	17.83	43,322	-0.00(-0.02%)
May 19, 2015	17.89	17.91	17.82	17.84	130,833	-0.03(-0.18%)
May 18, 2015	17.75	17.90	17.75	17.87	68,604	+0.08(+0.45%)
May 15, 2015	17.89	17.89	17.75	17.79	71,310	-0.06(-0.36%)
May 14, 2015	17.71	17.85	17.69	17.85	56,326	+0.26(+1.50%)
May 13, 2015	17.59	17.63	17.56	17.59	29,325	+0.07(+0.39%)
May 12, 2015	17.51	17.56	17.45	17.52	525,538	-0.08(-0.47%)
May 11, 2015	17.64	17.66	17.60	17.60	75,826	-0.06(-0.33%)
May 08, 2015	17.57	17.67	17.57	17.66	144,322	+0.23(+1.35%)
May 07, 2015	17.30	17.46	17.30	17.43	49,788	+0.15(+0.88%)
May 06, 2015	17.46	17.48	17.20	17.28	68,810	-0.14(-0.78%)
May 05, 2015	17.61	17.61	17.38	17.41	159,808	-0.22(-1.26%)
May 04, 2015	17.67	17.73	17.63	17.63	88,310	+0.01(+0.07%)

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.