Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.41	17.51	17.38	17.41	867,097	+0.01(+0.08%)
Jul 30, 2015	17.44	17.44	17.34	17.39	546,023	-0.06(-0.32%)
Jul 29, 2015	17.24	17.46	17.17	17.45	454,622	+0.20(+1.17%)
Jul 28, 2015	17.05	17.29	16.99	17.25	692,446	+0.24(+1.39%)
Jul 27, 2015	16.87	17.05	16.81	17.01	815,789	+0.10(+0.62%)
Jul 24, 2015	16.90	16.98	16.88	16.91	723,530	+0.01(+0.08%)
Jul 23, 2015	17.02	17.02	16.86	16.89	821,187	-0.13(-0.78%)
Jul 22, 2015	17.21	17.25	16.99	17.02	461,963	-0.22(-1.29%)
Jul 21, 2015	17.35	17.41	17.21	17.25	882,222	-0.09(-0.52%)
Jul 20, 2015	17.60	17.60	17.33	17.34	565,975	-0.29(-1.62%)
Jul 17, 2015	17.76	17.78	17.59	17.62	250,929	-0.16(-0.90%)
Jul 16, 2015	17.78	17.82	17.74	17.78	322,510	+0.06(+0.35%)
Jul 15, 2015	17.85	17.90	17.71	17.72	744,331	-0.15(-0.82%)
Jul 14, 2015	17.80	17.90	17.80	17.87	382,534	+0.05(+0.27%)
Jul 13, 2015	17.83	18.00	17.79	17.82	329,112	+0.03(+0.20%)
Jul 10, 2015	17.65	17.81	17.65	17.78	589,382	+0.20(+1.11%)
Jul 09, 2015	17.75	17.87	17.59	17.59	422,711	-0.08(-0.43%)
Jul 08, 2015	17.85	17.90	17.62	17.67	250,558	-0.22(-1.25%)
Jul 07, 2015	17.57	17.92	17.50	17.89	571,972	+0.29(+1.63%)
Jul 06, 2015	17.60	17.69	17.54	17.60	184,950	-0.15(-0.83%)
Jul 02, 2015	17.48	17.75	17.75	17.75	399,592	+0.20(+1.11%)
Jul 01, 2015	17.71	17.92	17.53	17.55	597,475	-0.15(-0.83%)
Jun 30, 2015	17.80	17.90	17.66	17.70	235,948	-0.03(-0.20%)
Jun 29, 2015	17.97	18.00	17.74	17.74	415,787	-0.31(-1.70%)
Jun 26, 2015	18.11	18.12	18.00	18.04	253,868	-0.06(-0.35%)
Jun 25, 2015	18.20	18.27	18.10	18.11	195,922	-0.11(-0.61%)
Jun 24, 2015	18.25	18.31	18.22	18.22	319,863	-0.25(-1.36%)
Jun 23, 2015	18.49	18.52	18.45	18.47	229,911	-0.07(-0.38%)
Jun 22, 2015	18.46	18.61	18.45	18.54	269,468	+0.28(+1.53%)
Jun 19, 2015	18.41	18.41	18.25	18.26	1,242,499	-0.16(-0.86%)
Jun 18, 2015	18.34	18.45	18.32	18.42	276,262	+0.13(+0.69%)
Jun 17, 2015	18.18	18.32	18.16	18.29	174,198	+0.07(+0.40%)
Jun 16, 2015	18.16	18.22	18.13	18.22	388,870	+0.04(+0.23%)
Jun 15, 2015	18.04	18.21	17.73	18.18	523,755	+0.08(+0.46%)
Jun 12, 2015	18.22	18.22	18.08	18.09	257,917	-0.17(-0.92%)
Jun 11, 2015	18.35	18.35	18.25	18.26	489,148	-0.06(-0.30%)
Jun 10, 2015	18.28	18.40	18.28	18.31	199,297	+0.06(+0.34%)
Jun 09, 2015	18.22	18.29	18.22	18.25	396,767	+0.01(+0.04%)
Jun 08, 2015	18.36	18.36	18.21	18.25	327,580	-0.14(-0.76%)
Jun 05, 2015	18.33	18.42	18.23	18.38	750,620	-0.01(-0.08%)
Jun 04, 2015	18.64	18.65	18.38	18.40	292,298	-0.30(-1.60%)
Jun 03, 2015	18.96	18.96	18.68	18.70	227,750	-0.24(-1.29%)
Jun 02, 2015	18.94	18.97	18.86	18.94	256,662	-0.03(-0.15%)
Jun 01, 2015	19.03	19.04	18.91	18.97	531,412	-0.02(-0.11%)
May 29, 2015	18.98	19.07	18.93	18.99	1,271,236	-0.01(-0.04%)
May 28, 2015	19.03	19.08	18.91	19.00	305,265	-0.08(-0.41%)
May 27, 2015	19.01	19.09	18.98	19.08	136,261	+0.05(+0.25%)
May 26, 2015	19.24	19.24	18.97	19.03	191,949	-0.26(-1.36%)
May 22, 2015	19.25	19.29	19.29	19.29	952,687	-0.01(-0.04%)
May 21, 2015	19.29	19.36	19.24	19.30	166,260	+0.04(+0.21%)
May 20, 2015	19.28	19.31	19.22	19.26	519,036	-0.03(-0.14%)
May 19, 2015	19.33	19.33	19.24	19.28	190,558	-0.10(-0.50%)
May 18, 2015	19.31	19.39	19.14	19.38	285,781	+0.06(+0.33%)
May 15, 2015	19.12	19.32	19.08	19.32	174,287	+0.20(+1.06%)
May 14, 2015	19.07	19.21	19.07	19.12	344,187	+0.08(+0.40%)
May 13, 2015	19.03	19.23	18.96	19.04	576,445	+0.11(+0.56%)
May 12, 2015	18.91	18.98	18.78	18.94	196,984	+0.01(+0.03%)
May 11, 2015	19.03	19.03	18.90	18.93	511,594	-0.10(-0.55%)
May 08, 2015	18.96	19.05	18.89	19.03	313,230	+0.20(+1.06%)
May 07, 2015	18.92	18.92	18.74	18.83	188,384	-0.07(-0.35%)
May 06, 2015	19.17	19.17	18.83	18.90	276,845	-0.23(-1.20%)
May 05, 2015	19.34	19.38	19.10	19.13	238,469	-0.17(-0.90%)
May 04, 2015	19.30	19.40	19.30	19.31	222,474	+0.02(+0.12%)

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.