Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.33	18.35	18.24	18.29	65,119	+0.11(+0.62%)
Jul 30, 2015	18.13	18.17	18.06	18.17	58,678	-0.04(-0.20%)
Jul 29, 2015	18.12	18.24	18.11	18.21	106,817	+0.11(+0.59%)
Jul 28, 2015	18.04	18.12	17.93	18.11	616,932	+0.23(+1.31%)
Jul 27, 2015	17.99	17.99	17.86	17.87	334,967	-0.21(-1.15%)
Jul 24, 2015	18.22	18.23	18.05	18.08	62,570	-0.19(-1.05%)
Jul 23, 2015	18.34	18.36	18.22	18.27	580,146	-0.09(-0.46%)
Jul 22, 2015	18.36	18.38	18.30	18.36	92,333	-0.12(-0.66%)
Jul 21, 2015	18.47	18.54	18.47	18.48	1,682,431	-0.02(-0.09%)
Jul 20, 2015	18.53	18.55	18.47	18.49	65,061	-0.01(-0.06%)
Jul 17, 2015	18.54	18.55	18.49	18.50	221,119	-0.04(-0.23%)
Jul 16, 2015	18.59	18.60	18.54	18.55	200,630	+0.15(+0.81%)
Jul 15, 2015	18.45	18.49	18.36	18.40	423,781	-0.13(-0.69%)
Jul 14, 2015	18.47	18.54	18.42	18.53	898,003	+0.10(+0.55%)
Jul 13, 2015	18.40	18.44	18.37	18.42	109,425	+0.07(+0.38%)
Jul 10, 2015	18.31	18.40	18.20	18.36	794,745	+0.59(+3.30%)
Jul 09, 2015	17.85	17.98	17.75	17.77	242,786	+0.27(+1.52%)
Jul 08, 2015	17.73	17.75	17.50	17.50	402,032	-0.52(-2.87%)
Jul 07, 2015	17.88	18.02	17.67	18.02	139,023	-0.04(-0.24%)
Jul 06, 2015	18.12	18.20	17.98	18.06	92,127	-0.40(-2.19%)
Jul 02, 2015	18.49	18.47	18.47	18.47	174,781	+0.05(+0.29%)
Jul 01, 2015	18.54	18.54	18.34	18.41	117,694	+0.08(+0.44%)
Jun 30, 2015	18.55	18.55	18.28	18.33	77,750	+0.03(+0.15%)
Jun 29, 2015	18.53	18.54	18.27	18.31	186,109	-0.53(-2.83%)
Jun 26, 2015	18.91	18.94	18.81	18.84	82,113	-0.04(-0.20%)
Jun 25, 2015	19.00	19.00	18.88	18.88	78,889	-0.03(-0.17%)
Jun 24, 2015	18.98	19.03	18.91	18.91	93,499	-0.13(-0.67%)
Jun 23, 2015	19.02	19.10	19.00	19.04	84,277	+0.06(+0.34%)
Jun 22, 2015	18.99	19.08	18.97	18.97	76,299	+0.27(+1.45%)
Jun 19, 2015	18.75	18.75	18.68	18.70	77,297	-0.05(-0.26%)
Jun 18, 2015	18.66	18.82	18.66	18.75	1,058,328	+0.12(+0.62%)
Jun 17, 2015	18.59	18.66	18.47	18.63	94,284	+0.02(+0.08%)
Jun 16, 2015	18.51	18.64	18.51	18.62	143,302	+0.01(+0.03%)
Jun 15, 2015	18.58	18.63	18.51	18.61	252,992	-0.11(-0.59%)
Jun 12, 2015	18.70	18.80	18.68	18.72	75,766	-0.16(-0.84%)
Jun 11, 2015	18.91	18.92	18.79	18.88	70,957	+0.05(+0.28%)
Jun 10, 2015	18.72	18.88	18.72	18.83	100,367	+0.33(+1.79%)
Jun 09, 2015	18.54	18.57	18.44	18.50	421,406	-0.10(-0.54%)
Jun 08, 2015	18.61	18.61	18.53	18.60	98,565	-0.03(-0.17%)
Jun 05, 2015	18.60	18.71	18.54	18.63	110,925	-0.18(-0.95%)
Jun 04, 2015	18.89	19.01	18.77	18.81	277,494	-0.22(-1.16%)
Jun 03, 2015	19.05	19.13	19.01	19.03	134,686	+0.05(+0.25%)
Jun 02, 2015	18.91	19.06	18.88	18.98	272,030	+0.12(+0.61%)
Jun 01, 2015	19.01	19.01	18.83	18.87	81,451	-0.09(-0.47%)
May 29, 2015	19.08	19.08	18.87	18.96	88,479	-0.16(-0.83%)
May 28, 2015	19.08	19.14	18.98	19.11	109,526	-0.12(-0.60%)
May 27, 2015	19.03	19.23	19.03	19.23	842,860	+0.14(+0.74%)
May 26, 2015	19.26	19.26	19.03	19.09	162,211	-0.31(-1.60%)
May 22, 2015	19.40	19.40	19.40	19.40	7,103,536	-0.08(-0.43%)
May 21, 2015	19.40	19.50	19.40	19.48	69,920	+0.06(+0.33%)
May 20, 2015	19.39	19.49	19.35	19.42	3,134,325	+0.05(+0.27%)
May 19, 2015	19.38	19.42	19.36	19.37	1,096,734	-0.06(-0.30%)
May 18, 2015	19.45	19.47	19.40	19.42	203,544	-0.11(-0.54%)
May 15, 2015	19.44	19.55	19.40	19.53	242,312	+0.03(+0.16%)
May 14, 2015	19.45	19.51	19.41	19.50	137,749	+0.22(+1.15%)
May 13, 2015	19.40	19.41	19.27	19.28	661,370	+0.06(+0.33%)
May 12, 2015	19.20	19.25	19.16	19.21	360,980	+0.00(+0.00%)
May 11, 2015	19.26	19.32	19.21	19.21	125,123	-0.14(-0.74%)
May 08, 2015	19.29	19.42	19.28	19.36	131,947	+0.34(+1.77%)
May 07, 2015	18.98	19.02	18.91	19.02	91,455	-0.05(-0.28%)
May 06, 2015	19.20	19.20	19.00	19.07	63,936	+0.03(+0.14%)
May 05, 2015	19.28	19.28	19.05	19.05	160,318	-0.31(-1.61%)
May 04, 2015	19.36	19.37	19.29	19.36	96,685	+0.03(+0.14%)

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.