Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.55	17.81	17.47	17.64	563,206	+0.07(+0.41%)
Jul 30, 2015	17.47	17.66	17.38	17.57	362,907	+0.05(+0.27%)
Jul 29, 2015	17.40	17.62	17.40	17.52	376,086	+0.06(+0.34%)
Jul 28, 2015	17.31	17.48	16.88	17.46	712,507	+0.10(+0.57%)
Jul 27, 2015	17.25	17.40	17.11	17.36	597,396	+0.04(+0.23%)
Jul 24, 2015	17.61	17.70	17.15	17.32	864,838	-0.34(-1.92%)
Jul 23, 2015	18.19	18.20	17.54	17.66	539,005	-0.47(-2.57%)
Jul 22, 2015	18.08	18.20	17.89	18.13	685,240	+0.05(+0.29%)
Jul 21, 2015	18.13	18.20	17.98	18.08	505,426	-0.08(-0.44%)
Jul 20, 2015	18.24	18.34	18.10	18.16	512,020	-0.07(-0.39%)
Jul 17, 2015	18.43	18.44	18.07	18.23	677,426	-0.22(-1.19%)
Jul 16, 2015	18.24	18.54	18.05	18.45	423,080	+0.27(+1.47%)
Jul 15, 2015	18.28	18.37	18.00	18.18	355,328	-0.08(-0.42%)
Jul 14, 2015	18.33	18.39	18.14	18.26	280,872	-0.15(-0.80%)
Jul 13, 2015	18.39	18.57	18.18	18.40	801,518	+0.04(+0.22%)
Jul 10, 2015	18.57	18.63	18.31	18.36	962,508	-0.17(-0.90%)
Jul 09, 2015	18.65	18.65	18.32	18.53	818,952	+0.16(+0.86%)
Jul 08, 2015	18.21	18.42	18.14	18.37	792,103	+0.09(+0.50%)
Jul 07, 2015	18.10	18.29	17.78	18.28	421,450	+0.19(+1.03%)
Jul 06, 2015	17.96	18.27	17.93	18.09	548,176	-0.01(-0.07%)
Jul 02, 2015	18.29	18.11	18.11	18.11	539,435	-0.14(-0.76%)
Jul 01, 2015	18.33	18.42	18.08	18.25	697,905	+0.08(+0.44%)
Jun 30, 2015	18.42	18.44	18.07	18.17	794,505	-0.17(-0.93%)
Jun 29, 2015	18.57	18.69	18.28	18.34	871,560	-0.31(-1.68%)
Jun 26, 2015	18.71	18.74	18.47	18.65	806,009	+0.00(+0.02%)
Jun 25, 2015	18.67	18.79	18.56	18.65	618,121	+0.05(+0.28%)
Jun 24, 2015	18.75	18.78	18.57	18.59	542,990	-0.13(-0.72%)
Jun 23, 2015	18.42	18.80	18.42	18.73	649,081	+0.29(+1.55%)
Jun 22, 2015	18.29	18.46	18.16	18.44	599,229	+0.17(+0.93%)
Jun 19, 2015	18.25	18.52	18.09	18.27	806,805	+0.10(+0.55%)
Jun 18, 2015	18.13	18.25	18.01	18.17	530,075	+0.10(+0.53%)
Jun 17, 2015	18.13	18.27	17.96	18.08	482,446	-0.01(-0.07%)
Jun 16, 2015	17.85	18.25	17.85	18.09	560,630	+0.22(+1.24%)
Jun 15, 2015	17.77	17.90	17.59	17.87	717,333	+0.01(+0.04%)
Jun 12, 2015	17.82	17.93	17.71	17.86	563,850	+0.00(+0.00%)
Jun 11, 2015	17.88	18.13	17.80	17.86	520,388	+0.02(+0.11%)
Jun 10, 2015	17.93	18.09	17.76	17.84	671,087	-0.05(-0.27%)
Jun 09, 2015	18.04	18.05	17.85	17.89	652,412	-0.18(-0.99%)
Jun 08, 2015	18.29	18.41	17.99	18.07	946,811	-0.25(-1.39%)
Jun 05, 2015	18.32	18.42	17.80	18.32	1,426,290	-0.10(-0.56%)
Jun 04, 2015	17.62	18.57	17.48	18.42	1,479,563	+0.95(+5.45%)
Jun 03, 2015	17.17	17.56	17.12	17.47	825,223	+0.31(+1.80%)
Jun 02, 2015	16.89	17.19	16.86	17.16	635,806	+0.23(+1.36%)
Jun 01, 2015	16.94	17.10	16.75	16.93	704,302	+0.03(+0.19%)
May 29, 2015	17.28	17.37	16.87	16.90	887,605	-0.43(-2.47%)
May 28, 2015	17.38	17.47	17.30	17.33	405,408	-0.02(-0.11%)
May 27, 2015	17.26	17.42	17.09	17.35	439,512	+0.11(+0.62%)
May 26, 2015	17.49	17.66	17.23	17.24	874,689	-0.25(-1.43%)
May 22, 2015	17.13	17.49	17.49	17.49	1,413,719	+0.38(+2.25%)
May 21, 2015	16.77	17.32	16.09	17.11	2,119,967	-0.40(-2.27%)
May 20, 2015	17.65	17.65	17.33	17.50	1,152,092	-0.06(-0.34%)
May 19, 2015	17.91	18.01	17.53	17.56	827,715	-0.33(-1.82%)
May 18, 2015	17.69	18.01	17.59	17.89	573,220	+0.26(+1.49%)
May 15, 2015	17.68	17.81	17.53	17.63	515,442	-0.02(-0.13%)
May 14, 2015	17.79	17.86	17.36	17.65	755,887	-0.05(-0.29%)
May 13, 2015	17.71	17.90	17.56	17.70	577,828	-0.01(-0.07%)
May 12, 2015	17.68	17.84	17.51	17.71	419,291	-0.07(-0.38%)
May 11, 2015	17.96	18.10	17.75	17.78	597,607	-0.21(-1.17%)
May 08, 2015	18.37	18.44	17.94	17.99	541,335	-0.17(-0.94%)
May 07, 2015	18.02	18.36	17.99	18.16	547,858	+0.16(+0.88%)
May 06, 2015	17.90	18.02	17.48	18.00	880,096	+0.13(+0.75%)
May 05, 2015	17.94	18.02	17.73	17.87	557,181	-0.09(-0.51%)
May 04, 2015	18.14	18.42	17.94	17.96	485,736	-0.15(-0.83%)

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.