Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.41	17.65	17.40	17.47	2,251,639	+0.19(+1.09%)
Jul 30, 2015	17.36	17.49	17.20	17.29	1,980,947	-0.12(-0.66%)
Jul 29, 2015	17.30	17.42	17.14	17.40	2,462,189	+0.11(+0.61%)
Jul 28, 2015	17.30	17.39	17.23	17.30	3,765,134	+0.00(+0.03%)
Jul 27, 2015	17.14	17.41	17.14	17.29	2,630,674	+0.11(+0.64%)
Jul 24, 2015	17.08	17.30	17.06	17.18	1,946,096	+0.08(+0.47%)
Jul 23, 2015	17.23	17.23	17.00	17.10	3,284,672	-0.13(-0.74%)
Jul 22, 2015	17.14	17.30	17.14	17.23	2,517,869	+0.08(+0.47%)
Jul 21, 2015	17.10	17.21	17.08	17.15	3,488,199	+0.05(+0.31%)
Jul 20, 2015	16.96	17.11	16.85	17.10	3,092,532	+0.15(+0.90%)
Jul 17, 2015	16.89	17.00	16.86	16.94	3,405,962	-0.00(-0.03%)
Jul 16, 2015	16.90	16.97	16.80	16.95	2,712,917	+0.19(+1.13%)
Jul 15, 2015	16.74	16.82	16.63	16.76	2,400,841	-0.00(-0.03%)
Jul 14, 2015	16.81	16.92	16.74	16.76	1,842,333	-0.02(-0.11%)
Jul 13, 2015	16.85	17.03	16.76	16.78	2,948,772	+0.03(+0.17%)
Jul 10, 2015	16.86	16.92	16.69	16.75	3,878,529	+0.00(+0.00%)
Jul 09, 2015	17.11	17.15	16.65	16.75	3,171,939	-0.29(-1.73%)
Jul 08, 2015	16.92	17.12	16.90	17.05	3,747,535	+0.04(+0.25%)
Jul 07, 2015	16.78	17.07	16.74	17.01	4,321,602	+0.28(+1.65%)
Jul 06, 2015	16.45	16.75	16.45	16.73	4,786,510	+0.22(+1.32%)
Jul 02, 2015	16.56	16.51	16.51	16.51	3,318,998	+0.02(+0.12%)
Jul 01, 2015	16.07	16.49	15.92	16.49	5,123,861	+0.20(+1.22%)
Jun 30, 2015	16.55	16.64	16.26	16.29	4,037,305	-0.19(-1.12%)
Jun 29, 2015	16.59	16.73	16.47	16.48	2,793,813	-0.09(-0.57%)
Jun 26, 2015	16.50	16.65	16.41	16.57	4,614,689	+0.08(+0.46%)
Jun 25, 2015	16.72	16.72	16.47	16.50	2,595,704	-0.16(-0.94%)
Jun 24, 2015	16.82	16.92	16.64	16.65	2,930,718	-0.13(-0.76%)
Jun 23, 2015	17.00	17.02	16.78	16.78	2,642,369	-0.21(-1.26%)
Jun 22, 2015	17.36	17.36	16.96	17.00	3,402,686	-0.24(-1.40%)
Jun 19, 2015	17.25	17.35	17.09	17.24	5,795,490	-0.08(-0.44%)
Jun 18, 2015	17.10	17.41	17.10	17.31	2,937,460	+0.21(+1.25%)
Jun 17, 2015	17.05	17.16	16.84	17.10	3,200,470	+0.03(+0.20%)
Jun 16, 2015	16.98	17.11	16.88	17.07	2,628,630	+0.12(+0.70%)
Jun 15, 2015	17.15	17.25	16.92	16.95	3,054,494	-0.28(-1.60%)
Jun 12, 2015	17.07	17.26	17.02	17.22	4,193,989	+0.10(+0.58%)
Jun 11, 2015	17.32	17.36	17.07	17.12	5,875,622	-0.08(-0.44%)
Jun 10, 2015	16.72	17.50	16.72	17.20	12,551,218	+0.50(+2.98%)
Jun 09, 2015	16.47	16.80	16.31	16.70	7,350,628	+0.23(+1.38%)
Jun 08, 2015	16.23	16.62	16.22	16.47	2,802,155	+0.15(+0.93%)
Jun 05, 2015	16.49	16.56	16.32	16.32	4,183,307	-0.51(-3.02%)
Jun 04, 2015	16.80	16.92	16.65	16.83	2,339,309	+0.02(+0.11%)
Jun 03, 2015	17.09	17.13	16.78	16.81	2,983,510	-0.33(-1.94%)
Jun 02, 2015	17.21	17.25	17.06	17.14	1,676,729	-0.13(-0.77%)
Jun 01, 2015	17.11	17.36	17.11	17.28	2,347,833	+0.18(+1.03%)
May 29, 2015	17.23	17.31	17.07	17.10	3,607,669	-0.11(-0.63%)
May 28, 2015	17.24	17.37	17.11	17.21	1,836,502	-0.02(-0.14%)
May 27, 2015	17.17	17.26	17.07	17.23	3,269,227	+0.08(+0.44%)
May 26, 2015	17.16	17.21	17.05	17.16	3,208,689	-0.00(-0.03%)
May 22, 2015	17.12	17.16	17.16	17.16	1,918,331	-0.01(-0.08%)
May 21, 2015	17.31	17.31	17.10	17.18	3,473,339	-0.10(-0.60%)
May 20, 2015	17.32	17.41	17.19	17.28	2,770,298	+0.01(+0.08%)
May 19, 2015	17.06	17.29	17.06	17.27	3,408,465	+0.11(+0.66%)
May 18, 2015	17.09	17.20	17.05	17.15	2,880,913	-0.06(-0.36%)
May 15, 2015	17.09	17.33	16.98	17.21	3,019,178	+0.20(+1.20%)
May 14, 2015	16.74	17.02	16.66	17.01	2,803,741	+0.38(+2.31%)
May 13, 2015	17.01	17.09	16.58	16.63	3,444,306	-0.34(-1.99%)
May 12, 2015	16.75	17.06	16.62	16.96	2,374,151	+0.04(+0.25%)
May 11, 2015	17.04	17.22	16.85	16.92	3,094,866	-0.26(-1.49%)
May 08, 2015	16.92	17.30	16.92	17.18	4,091,474	+0.40(+2.38%)
May 07, 2015	16.60	16.87	16.57	16.78	3,824,953	+0.22(+1.35%)
May 06, 2015	16.77	16.77	16.28	16.56	5,095,369	-0.22(-1.33%)
May 05, 2015	17.09	17.12	16.71	16.78	3,875,443	-0.34(-1.97%)
May 04, 2015	17.31	17.48	17.10	17.12	3,823,438	-0.11(-0.63%)

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.