Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.43	18.47	18.32	18.41	21,607	+0.05(+0.27%)
Jul 30, 2015	18.36	18.37	18.26	18.36	30,898	+0.00(+0.00%)
Jul 29, 2015	18.24	18.36	18.24	18.36	5,210	+0.16(+0.87%)
Jul 28, 2015	18.18	18.21	18.07	18.21	14,854	+0.27(+1.52%)
Jul 27, 2015	18.03	18.06	17.93	17.93	11,665	-0.31(-1.69%)
Jul 24, 2015	18.38	18.39	18.14	18.24	19,314	-0.15(-0.82%)
Jul 23, 2015	18.43	18.43	18.35	18.39	19,379	-0.08(-0.42%)
Jul 22, 2015	18.49	18.50	18.44	18.47	15,017	-0.12(-0.66%)
Jul 21, 2015	18.67	18.67	18.59	18.59	6,745	-0.07(-0.38%)
Jul 20, 2015	18.70	18.74	18.65	18.67	12,350	-0.04(-0.23%)
Jul 17, 2015	18.79	18.79	18.64	18.71	41,304	+0.01(+0.08%)
Jul 16, 2015	18.74	18.74	18.63	18.69	75,920	+0.24(+1.32%)
Jul 15, 2015	18.55	18.55	18.44	18.45	8,989	-0.08(-0.43%)
Jul 14, 2015	18.44	18.53	18.39	18.53	30,379	+0.10(+0.57%)
Jul 13, 2015	18.43	18.44	18.39	18.42	10,679	+0.14(+0.76%)
Jul 10, 2015	18.34	18.34	18.09	18.29	8,992	+0.42(+2.37%)
Jul 09, 2015	17.93	17.94	17.79	17.86	13,454	+0.31(+1.76%)
Jul 08, 2015	17.74	17.74	17.54	17.55	19,135	-0.49(-2.70%)
Jul 07, 2015	17.83	18.04	17.75	18.04	43,656	+0.03(+0.16%)
Jul 06, 2015	18.09	18.15	17.96	18.01	50,564	-0.34(-1.88%)
Jul 02, 2015	18.41	18.36	18.36	18.36	38,195	+0.01(+0.04%)
Jul 01, 2015	18.44	18.44	18.30	18.35	17,093	+0.17(+0.91%)
Jun 30, 2015	18.15	18.30	18.09	18.18	33,309	+0.10(+0.56%)
Jun 29, 2015	18.33	18.41	18.02	18.08	50,392	-0.61(-3.25%)
Jun 26, 2015	18.79	18.79	18.65	18.69	24,722	-0.01(-0.06%)
Jun 25, 2015	18.75	18.77	18.64	18.70	32,615	-0.04(-0.23%)
Jun 24, 2015	18.87	18.87	18.74	18.74	17,759	-0.65(-3.33%)
Jun 23, 2015	19.36	19.43	19.32	19.39	385,063	+0.23(+1.20%)
Jun 22, 2015	19.05	19.21	19.05	19.16	47,672	+0.34(+1.80%)
Jun 19, 2015	18.84	18.84	18.79	18.82	4,713	-0.06(-0.32%)
Jun 18, 2015	18.57	18.95	18.57	18.88	32,618	+0.09(+0.46%)
Jun 17, 2015	18.87	18.87	18.73	18.79	15,709	-0.11(-0.57%)
Jun 16, 2015	18.83	18.90	18.82	18.90	8,587	+0.04(+0.23%)
Jun 15, 2015	18.86	18.86	18.79	18.86	28,129	-0.14(-0.72%)
Jun 12, 2015	18.99	19.02	18.92	19.00	38,598	-0.16(-0.82%)
Jun 11, 2015	19.23	19.23	19.13	19.15	7,899	+0.06(+0.30%)
Jun 10, 2015	18.94	19.10	18.94	19.10	1,518	+0.26(+1.40%)
Jun 09, 2015	18.90	18.90	18.77	18.83	12,992	-0.10(-0.50%)
Jun 08, 2015	19.02	19.02	18.90	18.93	13,927	-0.24(-1.25%)
Jun 05, 2015	19.07	19.17	19.07	19.17	38,731	-0.00(-0.00%)
Jun 04, 2015	19.31	19.31	19.12	19.17	19,026	-0.21(-1.07%)
Jun 03, 2015	19.45	19.45	19.33	19.38	12,232	+0.04(+0.22%)
Jun 02, 2015	19.38	19.38	19.29	19.33	23,395	-0.14(-0.74%)
Jun 01, 2015	19.66	19.66	19.40	19.48	66,339	+0.06(+0.33%)
May 29, 2015	19.49	19.49	19.37	19.41	5,419	-0.17(-0.88%)
May 28, 2015	19.56	19.59	19.50	19.58	9,475	-0.07(-0.35%)
May 27, 2015	19.64	19.66	19.61	19.65	8,270	+0.14(+0.72%)
May 26, 2015	19.70	19.70	19.45	19.51	8,086	-0.15(-0.77%)
May 22, 2015	19.71	19.66	19.66	19.66	71,373	+0.03(+0.15%)
May 21, 2015	19.61	19.63	19.59	19.63	6,689	+0.05(+0.26%)
May 20, 2015	19.59	19.62	19.53	19.58	21,039	+0.05(+0.25%)
May 19, 2015	19.58	19.58	19.52	19.54	14,369	+0.09(+0.49%)
May 18, 2015	19.37	19.44	19.33	19.44	6,178	+0.06(+0.30%)
May 15, 2015	19.41	19.69	19.28	19.38	72,724	+0.04(+0.18%)
May 14, 2015	19.32	19.35	19.30	19.35	7,016	+0.19(+1.01%)
May 13, 2015	19.22	19.22	19.13	19.15	3,599	-0.05(-0.26%)
May 12, 2015	19.25	19.25	19.14	19.20	9,915	-0.07(-0.37%)
May 11, 2015	19.35	19.35	19.26	19.28	13,586	-0.15(-0.78%)
May 08, 2015	19.41	19.43	19.40	19.43	5,332	+0.42(+2.19%)
May 07, 2015	18.95	19.04	18.92	19.01	106,434	-0.01(-0.03%)
May 06, 2015	19.15	19.15	18.94	19.02	43,783	-0.15(-0.79%)
May 05, 2015	19.37	19.37	19.12	19.17	9,232	-0.32(-1.62%)
May 04, 2015	19.47	19.48	19.42	19.48	6,859	+0.12(+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.