Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.72	17.97	17.71	17.79	2,212,209	+0.19(+1.09%)
Jul 30, 2015	17.67	17.80	17.51	17.59	1,946,257	-0.12(-0.66%)
Jul 29, 2015	17.61	17.73	17.45	17.71	2,419,072	+0.11(+0.61%)
Jul 28, 2015	17.61	17.70	17.54	17.60	3,699,200	+0.00(+0.03%)
Jul 27, 2015	17.45	17.72	17.45	17.60	2,584,606	+0.11(+0.64%)
Jul 24, 2015	17.38	17.61	17.37	17.49	1,912,017	+0.08(+0.47%)
Jul 23, 2015	17.54	17.54	17.30	17.41	3,227,152	-0.13(-0.74%)
Jul 22, 2015	17.45	17.61	17.45	17.54	2,473,776	+0.08(+0.47%)
Jul 21, 2015	17.40	17.51	17.38	17.45	3,427,114	+0.05(+0.31%)
Jul 20, 2015	17.27	17.42	17.15	17.40	3,038,376	+0.15(+0.90%)
Jul 17, 2015	17.19	17.30	17.16	17.25	3,346,318	-0.00(-0.03%)
Jul 16, 2015	17.20	17.27	17.10	17.25	2,665,409	+0.19(+1.13%)
Jul 15, 2015	17.03	17.12	16.93	17.06	2,358,798	-0.00(-0.03%)
Jul 14, 2015	17.11	17.22	17.03	17.06	1,810,071	-0.02(-0.11%)
Jul 13, 2015	17.15	17.34	17.06	17.08	2,897,133	+0.03(+0.17%)
Jul 10, 2015	17.16	17.22	16.99	17.05	3,810,610	+0.00(+0.00%)
Jul 09, 2015	17.42	17.45	16.95	17.05	3,116,392	-0.30(-1.73%)
Jul 08, 2015	17.22	17.42	17.20	17.35	3,681,909	+0.04(+0.25%)
Jul 07, 2015	17.08	17.38	17.03	17.31	4,245,923	+0.28(+1.64%)
Jul 06, 2015	16.74	17.04	16.74	17.03	4,702,690	+0.22(+1.32%)
Jul 02, 2015	16.86	16.81	16.81	16.81	3,260,877	+0.02(+0.11%)
Jul 01, 2015	16.35	16.79	16.21	16.79	5,034,133	+0.20(+1.22%)
Jun 30, 2015	16.85	16.93	16.55	16.58	3,966,605	-0.19(-1.12%)
Jun 29, 2015	16.89	17.02	16.77	16.77	2,744,889	-0.10(-0.57%)
Jun 26, 2015	16.79	16.94	16.70	16.87	4,533,877	+0.08(+0.46%)
Jun 25, 2015	17.01	17.01	16.76	16.79	2,550,248	-0.16(-0.94%)
Jun 24, 2015	17.12	17.22	16.94	16.95	2,879,396	-0.13(-0.76%)
Jun 23, 2015	17.30	17.32	17.08	17.08	2,596,097	-0.22(-1.26%)
Jun 22, 2015	17.67	17.67	17.27	17.30	3,343,099	-0.25(-1.40%)
Jun 19, 2015	17.56	17.66	17.40	17.55	5,694,001	-0.08(-0.44%)
Jun 18, 2015	17.40	17.72	17.40	17.62	2,886,020	+0.22(+1.25%)
Jun 17, 2015	17.36	17.46	17.14	17.41	3,144,424	+0.03(+0.20%)
Jun 16, 2015	17.28	17.41	17.18	17.37	2,582,598	+0.12(+0.70%)
Jun 15, 2015	17.46	17.56	17.22	17.25	3,001,004	-0.28(-1.60%)
Jun 12, 2015	17.37	17.57	17.33	17.53	4,120,545	+0.10(+0.58%)
Jun 11, 2015	17.63	17.67	17.38	17.43	5,772,729	-0.08(-0.44%)
Jun 10, 2015	17.02	17.81	17.02	17.51	12,331,424	+0.51(+2.98%)
Jun 09, 2015	16.77	17.10	16.60	17.00	7,221,905	+0.23(+1.38%)
Jun 08, 2015	16.52	16.92	16.51	16.77	2,753,084	+0.15(+0.93%)
Jun 05, 2015	16.79	16.85	16.61	16.61	4,110,050	-0.52(-3.02%)
Jun 04, 2015	17.10	17.22	16.95	17.13	2,298,343	+0.02(+0.11%)
Jun 03, 2015	17.39	17.44	17.08	17.11	2,931,264	-0.34(-1.94%)
Jun 02, 2015	17.52	17.56	17.37	17.45	1,647,367	-0.14(-0.77%)
Jun 01, 2015	17.42	17.67	17.41	17.58	2,306,719	+0.18(+1.03%)
May 29, 2015	17.54	17.62	17.38	17.41	3,544,492	-0.11(-0.63%)
May 28, 2015	17.55	17.68	17.42	17.52	1,804,341	-0.02(-0.14%)
May 27, 2015	17.47	17.57	17.37	17.54	3,211,977	+0.08(+0.44%)
May 26, 2015	17.47	17.52	17.36	17.46	3,152,499	-0.00(-0.03%)
May 22, 2015	17.42	17.47	17.47	17.47	1,884,738	-0.01(-0.08%)
May 21, 2015	17.62	17.62	17.40	17.48	3,412,515	-0.11(-0.60%)
May 20, 2015	17.63	17.72	17.49	17.59	2,721,785	+0.01(+0.08%)
May 19, 2015	17.36	17.60	17.36	17.57	3,348,777	+0.12(+0.66%)
May 18, 2015	17.39	17.51	17.35	17.46	2,830,463	-0.06(-0.36%)
May 15, 2015	17.39	17.64	17.29	17.52	2,966,307	+0.21(+1.20%)
May 14, 2015	17.03	17.33	16.96	17.31	2,754,643	+0.39(+2.31%)
May 13, 2015	17.31	17.39	16.88	16.92	3,383,990	-0.34(-1.99%)
May 12, 2015	17.05	17.37	16.92	17.27	2,332,575	+0.04(+0.25%)
May 11, 2015	17.35	17.53	17.15	17.22	3,040,670	-0.26(-1.49%)
May 08, 2015	17.22	17.60	17.22	17.48	4,019,825	+0.41(+2.38%)
May 07, 2015	16.89	17.17	16.87	17.08	3,757,971	+0.23(+1.35%)
May 06, 2015	17.07	17.07	16.57	16.85	5,006,140	-0.23(-1.33%)
May 05, 2015	17.39	17.43	17.00	17.08	3,807,577	-0.34(-1.97%)
May 04, 2015	17.62	17.79	17.41	17.42	3,756,483	-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.