Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.78	16.80	16.69	16.73	3,819,538	+0.09(+0.54%)
Jul 30, 2015	16.61	16.65	16.53	16.64	2,100,990	-0.15(-0.90%)
Jul 29, 2015	16.65	16.87	16.65	16.79	5,337,093	+0.17(+1.00%)
Jul 28, 2015	16.57	16.65	16.50	16.62	3,452,187	+0.29(+1.75%)
Jul 27, 2015	16.24	16.44	16.22	16.34	5,348,897	-0.45(-2.69%)
Jul 24, 2015	16.87	16.89	16.75	16.79	2,893,633	-0.13(-0.76%)
Jul 23, 2015	17.00	17.02	16.89	16.92	2,369,135	+0.08(+0.45%)
Jul 22, 2015	16.84	16.86	16.81	16.84	1,820,172	-0.11(-0.67%)
Jul 21, 2015	17.02	17.02	16.93	16.96	1,498,563	-0.07(-0.40%)
Jul 20, 2015	17.04	17.05	16.96	17.02	1,509,278	-0.04(-0.22%)
Jul 17, 2015	17.10	17.10	17.04	17.06	1,743,452	+0.17(+1.03%)
Jul 16, 2015	16.84	16.91	16.82	16.89	2,674,640	+0.15(+0.90%)
Jul 15, 2015	16.82	16.83	16.74	16.74	2,801,977	-0.11(-0.63%)
Jul 14, 2015	16.77	16.85	16.73	16.84	3,555,776	+0.02(+0.09%)
Jul 13, 2015	16.81	16.87	16.80	16.83	5,086,906	+0.26(+1.54%)
Jul 10, 2015	16.58	16.62	16.48	16.57	4,488,876	+0.38(+2.37%)
Jul 09, 2015	16.34	16.45	16.18	16.19	5,218,128	+0.67(+4.32%)
Jul 08, 2015	15.61	15.73	15.44	15.52	8,759,557	-0.86(-5.24%)
Jul 07, 2015	16.32	16.41	16.06	16.38	5,541,755	-0.20(-1.23%)
Jul 06, 2015	16.59	16.70	16.55	16.58	4,183,917	-0.67(-3.88%)
Jul 02, 2015	17.26	17.25	17.25	17.25	2,315,535	+0.25(+1.46%)
Jul 01, 2015	16.99	17.02	16.94	17.00	3,158,149	+0.02(+0.13%)
Jun 30, 2015	17.07	17.09	16.96	16.98	4,164,989	+0.17(+1.03%)
Jun 29, 2015	16.90	16.98	16.80	16.80	5,112,529	-0.52(-3.00%)
Jun 26, 2015	17.37	17.40	17.31	17.32	3,323,743	-0.20(-1.16%)
Jun 25, 2015	17.67	17.68	17.53	17.53	2,152,165	-0.04(-0.23%)
Jun 24, 2015	17.66	17.68	17.57	17.57	1,734,099	-0.19(-1.09%)
Jun 23, 2015	17.75	17.79	17.73	17.76	4,127,476	+0.06(+0.34%)
Jun 22, 2015	17.75	17.75	17.66	17.70	1,970,400	+0.13(+0.72%)
Jun 19, 2015	17.50	17.62	17.49	17.58	2,986,213	+0.12(+0.68%)
Jun 18, 2015	17.34	17.49	17.34	17.46	4,143,596	+0.13(+0.77%)
Jun 17, 2015	17.32	17.40	17.21	17.32	3,157,992	+0.10(+0.60%)
Jun 16, 2015	17.15	17.23	17.13	17.22	6,030,989	+0.02(+0.13%)
Jun 15, 2015	17.26	17.27	17.17	17.20	1,649,186	-0.26(-1.49%)
Jun 12, 2015	17.45	17.51	17.45	17.46	1,792,364	+0.13(+0.77%)
Jun 11, 2015	17.32	17.39	17.31	17.32	3,682,695	+0.10(+0.60%)
Jun 10, 2015	17.12	17.23	17.09	17.22	2,383,852	-0.07(-0.39%)
Jun 09, 2015	17.30	17.31	17.23	17.29	2,300,387	-0.18(-1.02%)
Jun 08, 2015	17.48	17.53	17.43	17.46	2,139,840	-0.20(-1.14%)
Jun 05, 2015	17.66	17.72	17.62	17.66	2,139,313	-0.14(-0.79%)
Jun 04, 2015	17.85	17.88	17.79	17.81	1,476,368	-0.14(-0.79%)
Jun 03, 2015	17.90	17.95	17.88	17.95	4,372,359	+0.33(+1.85%)
Jun 02, 2015	17.60	17.68	17.58	17.62	4,177,934	+0.03(+0.17%)
Jun 01, 2015	17.66	17.70	17.55	17.59	5,213,544	+0.00(+0.00%)
May 29, 2015	17.66	17.71	17.59	17.59	3,764,726	-0.16(-0.88%)
May 28, 2015	17.71	17.78	17.64	17.75	8,654,789	-0.32(-1.77%)
May 27, 2015	18.07	18.09	17.99	18.07	6,395,680	-0.13(-0.69%)
May 26, 2015	18.30	18.31	18.13	18.19	9,685,571	-0.02(-0.12%)
May 22, 2015	18.11	18.21	18.21	18.21	4,591,349	+0.32(+1.78%)
May 21, 2015	17.85	17.91	17.84	17.89	3,076,656	+0.11(+0.63%)
May 20, 2015	17.72	17.83	17.72	17.78	2,497,763	-0.09(-0.50%)
May 19, 2015	17.89	17.89	17.84	17.87	2,003,752	+0.01(+0.08%)
May 18, 2015	17.77	17.87	17.77	17.86	2,128,845	-0.13(-0.70%)
May 15, 2015	17.89	17.98	17.88	17.98	3,786,009	+0.45(+2.54%)
May 14, 2015	17.51	17.55	17.46	17.54	3,322,016	+0.12(+0.68%)
May 13, 2015	17.41	17.48	17.41	17.42	7,950,894	-0.10(-0.59%)
May 12, 2015	17.46	17.54	17.44	17.52	2,682,817	-0.04(-0.25%)
May 11, 2015	17.66	17.66	17.56	17.57	3,585,730	-0.16(-0.88%)
May 08, 2015	17.67	17.76	17.65	17.72	4,584,431	+0.22(+1.27%)
May 07, 2015	17.48	17.53	17.43	17.50	4,406,337	-0.01(-0.04%)
May 06, 2015	17.73	17.73	17.50	17.51	4,043,714	-0.21(-1.17%)
May 05, 2015	17.83	17.84	17.69	17.72	4,911,214	-0.34(-1.89%)
May 04, 2015	18.01	18.07	17.95	18.06	2,798,814	+0.22(+1.21%)

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.