Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.11	18.36	18.10	18.18	2,164,535	+0.20(+1.09%)
Jul 30, 2015	18.06	18.20	17.90	17.98	1,904,314	-0.12(-0.67%)
Jul 29, 2015	18.00	18.12	17.83	18.10	2,366,940	+0.11(+0.61%)
Jul 28, 2015	18.00	18.09	17.93	17.99	3,619,481	+0.00(+0.03%)
Jul 27, 2015	17.83	18.11	17.83	17.99	2,528,907	+0.11(+0.64%)
Jul 24, 2015	17.76	18.00	17.75	17.87	1,870,812	+0.08(+0.47%)
Jul 23, 2015	17.93	17.93	17.68	17.79	3,157,606	-0.13(-0.74%)
Jul 22, 2015	17.83	18.00	17.83	17.92	2,420,466	+0.08(+0.47%)
Jul 21, 2015	17.78	17.90	17.76	17.84	3,353,259	+0.05(+0.31%)
Jul 20, 2015	17.65	17.80	17.53	17.78	2,972,898	+0.16(+0.90%)
Jul 17, 2015	17.57	17.69	17.54	17.63	3,274,204	-0.00(-0.03%)
Jul 16, 2015	17.58	17.65	17.47	17.63	2,607,969	+0.20(+1.13%)
Jul 15, 2015	17.41	17.50	17.30	17.43	2,307,965	-0.01(-0.03%)
Jul 14, 2015	17.49	17.60	17.41	17.44	1,771,063	-0.02(-0.11%)
Jul 13, 2015	17.53	17.72	17.43	17.46	2,834,699	+0.03(+0.17%)
Jul 10, 2015	17.54	17.60	17.36	17.43	3,728,490	+0.00(+0.00%)
Jul 09, 2015	17.80	17.84	17.32	17.43	3,049,233	-0.31(-1.73%)
Jul 08, 2015	17.60	17.80	17.58	17.73	3,602,563	+0.04(+0.25%)
Jul 07, 2015	17.45	17.76	17.41	17.69	4,154,422	+0.29(+1.65%)
Jul 06, 2015	17.11	17.42	17.11	17.40	4,601,346	+0.23(+1.32%)
Jul 02, 2015	17.23	17.18	17.18	17.18	3,190,604	+0.02(+0.11%)
Jul 01, 2015	16.71	17.16	16.56	17.16	4,925,646	+0.21(+1.22%)
Jun 30, 2015	17.22	17.31	16.92	16.95	3,881,123	-0.19(-1.12%)
Jun 29, 2015	17.26	17.40	17.14	17.14	2,685,736	-0.10(-0.57%)
Jun 26, 2015	17.16	17.32	17.07	17.24	4,436,171	+0.08(+0.46%)
Jun 25, 2015	17.39	17.39	17.13	17.16	2,495,290	-0.16(-0.94%)
Jun 24, 2015	17.50	17.60	17.31	17.32	2,817,344	-0.13(-0.76%)
Jun 23, 2015	17.68	17.70	17.45	17.46	2,540,150	-0.22(-1.26%)
Jun 22, 2015	18.06	18.06	17.65	17.68	3,271,054	-0.25(-1.40%)
Jun 19, 2015	17.95	18.05	17.78	17.93	5,571,293	-0.08(-0.44%)
Jun 18, 2015	17.78	18.11	17.78	18.01	2,823,825	+0.22(+1.25%)
Jun 17, 2015	17.74	17.85	17.51	17.79	3,076,661	+0.03(+0.19%)
Jun 16, 2015	17.66	17.79	17.56	17.75	2,526,943	+0.12(+0.70%)
Jun 15, 2015	17.84	17.95	17.60	17.63	2,936,332	-0.29(-1.60%)
Jun 12, 2015	17.75	17.95	17.71	17.92	4,031,746	+0.10(+0.58%)
Jun 11, 2015	18.02	18.06	17.76	17.81	5,648,325	-0.08(-0.44%)
Jun 10, 2015	17.39	18.20	17.39	17.89	12,065,678	+0.52(+2.98%)
Jun 09, 2015	17.14	17.47	16.97	17.37	7,066,271	+0.24(+1.38%)
Jun 08, 2015	16.88	17.29	16.88	17.14	2,693,754	+0.16(+0.93%)
Jun 05, 2015	17.16	17.22	16.97	16.98	4,021,477	-0.53(-3.02%)
Jun 04, 2015	17.48	17.60	17.32	17.51	2,248,813	+0.02(+0.11%)
Jun 03, 2015	17.77	17.82	17.46	17.49	2,868,094	-0.35(-1.94%)
Jun 02, 2015	17.90	17.94	17.75	17.83	1,611,865	-0.14(-0.77%)
Jun 01, 2015	17.80	18.06	17.79	17.97	2,257,008	+0.18(+1.03%)
May 29, 2015	17.93	18.01	17.76	17.79	3,468,107	-0.11(-0.63%)
May 28, 2015	17.94	18.07	17.80	17.90	1,765,457	-0.02(-0.14%)
May 27, 2015	17.86	17.96	17.75	17.93	3,142,758	+0.08(+0.44%)
May 26, 2015	17.85	17.90	17.74	17.85	3,084,562	-0.00(-0.03%)
May 22, 2015	17.80	17.85	17.85	17.85	1,844,121	-0.01(-0.08%)
May 21, 2015	18.01	18.01	17.78	17.87	3,338,974	-0.11(-0.60%)
May 20, 2015	18.02	18.11	17.88	17.98	2,663,130	+0.01(+0.08%)
May 19, 2015	17.74	17.99	17.74	17.96	3,276,610	+0.12(+0.66%)
May 18, 2015	17.77	17.89	17.74	17.84	2,769,465	-0.06(-0.36%)
May 15, 2015	17.77	18.03	17.67	17.91	2,902,382	+0.21(+1.20%)
May 14, 2015	17.41	17.71	17.33	17.70	2,695,279	+0.40(+2.31%)
May 13, 2015	17.69	17.77	17.25	17.30	3,311,064	-0.35(-1.99%)
May 12, 2015	17.43	17.75	17.29	17.65	2,282,307	+0.04(+0.25%)
May 11, 2015	17.73	17.91	17.53	17.60	2,975,142	-0.27(-1.49%)
May 08, 2015	17.60	17.99	17.60	17.87	3,933,196	+0.41(+2.38%)
May 07, 2015	17.27	17.55	17.24	17.45	3,676,986	+0.23(+1.35%)
May 06, 2015	17.44	17.44	16.93	17.22	4,898,256	-0.23(-1.33%)
May 05, 2015	17.77	17.81	17.38	17.45	3,725,523	-0.35(-1.97%)
May 04, 2015	18.01	18.18	17.79	17.80	3,675,530	-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.