Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.16	18.20	18.09	18.20	20,090	+0.18(+0.98%)
Jul 30, 2015	17.99	18.06	17.97	18.02	34,432	+0.07(+0.41%)
Jul 29, 2015	17.98	18.02	17.91	17.95	19,127	-0.02(-0.10%)
Jul 28, 2015	17.95	18.04	17.93	17.97	853,912	-0.10(-0.57%)
Jul 27, 2015	18.06	18.13	17.99	18.07	49,449	+0.06(+0.31%)
Jul 24, 2015	18.07	18.07	17.99	18.01	72,821	-0.06(-0.33%)
Jul 23, 2015	17.89	18.07	17.89	18.07	20,432	+0.14(+0.80%)
Jul 22, 2015	17.86	17.93	17.84	17.93	142,585	+0.07(+0.39%)
Jul 21, 2015	17.75	17.87	17.75	17.86	223,009	+0.04(+0.21%)
Jul 20, 2015	17.81	17.86	17.79	17.82	11,744	-0.07(-0.36%)
Jul 17, 2015	17.83	17.90	17.83	17.89	18,689	+0.08(+0.44%)
Jul 16, 2015	17.70	17.85	17.70	17.81	59,807	+0.07(+0.39%)
Jul 15, 2015	17.66	17.79	17.61	17.74	263,878	+0.13(+0.71%)
Jul 14, 2015	17.61	17.65	17.58	17.61	84,937	+0.01(+0.05%)
Jul 13, 2015	17.52	17.79	17.11	17.60	41,057	+0.03(+0.19%)
Jul 10, 2015	17.67	17.67	17.56	17.57	3,403,179	-0.31(-1.72%)
Jul 09, 2015	17.91	17.99	17.78	17.88	18,818	-0.13(-0.70%)
Jul 08, 2015	18.07	18.08	17.98	18.00	237,685	-0.04(-0.23%)
Jul 07, 2015	18.15	18.15	18.02	18.05	24,399	+0.05(+0.28%)
Jul 06, 2015	17.86	18.03	17.84	17.99	249,674	+0.26(+1.47%)
Jul 02, 2015	17.71	17.73	17.73	17.73	565,389	+0.08(+0.46%)
Jul 01, 2015	17.61	17.70	17.61	17.65	67,464	-0.10(-0.54%)
Jun 30, 2015	17.73	17.89	17.68	17.75	149,436	-0.13(-0.75%)
Jun 29, 2015	17.74	17.91	17.64	17.88	64,393	+0.34(+1.96%)
Jun 26, 2015	17.63	17.66	17.52	17.54	34,926	-0.14(-0.77%)
Jun 25, 2015	17.76	17.76	17.68	17.68	30,674	-0.06(-0.33%)
Jun 24, 2015	17.71	17.78	17.68	17.74	77,041	+0.08(+0.45%)
Jun 23, 2015	17.64	17.77	17.63	17.66	157,614	-0.08(-0.44%)
Jun 22, 2015	17.87	17.87	17.74	17.74	24,424	-0.24(-1.34%)
Jun 19, 2015	17.92	18.00	17.92	17.98	23,814	+0.13(+0.75%)
Jun 18, 2015	17.85	17.85	17.78	17.84	312,832	-0.07(-0.41%)
Jun 17, 2015	17.93	17.96	17.81	17.92	156,358	-0.09(-0.51%)
Jun 16, 2015	17.95	18.01	17.86	18.01	22,772	+0.10(+0.54%)
Jun 15, 2015	17.99	18.05	17.84	17.91	80,281	+0.02(+0.13%)
Jun 12, 2015	17.88	18.00	17.86	17.89	325,788	-0.00(-0.03%)
Jun 11, 2015	17.74	17.93	17.74	17.89	341,942	+0.26(+1.47%)
Jun 10, 2015	17.66	17.71	17.61	17.63	95,277	-0.12(-0.65%)
Jun 09, 2015	17.82	17.85	17.74	17.75	179,170	-0.12(-0.65%)
Jun 08, 2015	17.94	17.94	17.86	17.86	52,040	-0.02(-0.11%)
Jun 05, 2015	17.94	17.99	17.85	17.88	226,151	-0.13(-0.72%)
Jun 04, 2015	17.93	18.07	17.93	18.01	98,038	+0.13(+0.70%)
Jun 03, 2015	17.98	17.98	17.81	17.89	127,662	-0.17(-0.95%)
Jun 02, 2015	18.12	18.19	17.99	18.06	125,250	-0.14(-0.79%)
Jun 01, 2015	18.39	18.43	18.19	18.20	39,776	-0.19(-1.05%)
May 29, 2015	18.47	18.49	18.37	18.40	52,359	-0.05(-0.26%)
May 28, 2015	18.45	18.46	18.39	18.44	85,655	-0.01(-0.08%)
May 27, 2015	18.45	18.51	18.37	18.46	149,921	+0.03(+0.18%)
May 26, 2015	18.26	18.47	18.26	18.43	87,743	+0.21(+1.17%)
May 22, 2015	18.27	18.21	18.21	18.21	81,636	-0.02(-0.10%)
May 21, 2015	18.19	18.26	18.14	18.23	74,804	+0.14(+0.78%)
May 20, 2015	18.18	18.19	18.00	18.09	79,481	-0.06(-0.32%)
May 19, 2015	18.12	18.23	18.05	18.15	55,047	-0.11(-0.61%)
May 18, 2015	18.38	18.38	18.14	18.26	74,401	-0.18(-0.98%)
May 15, 2015	18.30	18.46	18.30	18.44	106,952	+0.28(+1.53%)
May 14, 2015	18.16	18.25	18.11	18.16	396,859	+0.02(+0.13%)
May 13, 2015	18.28	18.33	18.10	18.14	86,660	-0.04(-0.20%)
May 12, 2015	18.14	18.28	18.06	18.18	1,115,332	-0.05(-0.28%)
May 11, 2015	18.44	18.48	18.19	18.23	213,900	-0.21(-1.15%)
May 08, 2015	18.59	18.64	18.42	18.44	1,771,891	+0.01(+0.05%)
May 07, 2015	18.39	18.50	18.32	18.43	677,719	+0.13(+0.73%)
May 06, 2015	18.49	18.49	18.20	18.30	1,287,434	-0.30(-1.61%)
May 05, 2015	18.62	18.62	18.44	18.60	276,903	-0.02(-0.10%)
May 04, 2015	18.78	18.79	18.57	18.62	113,777	-0.09(-0.49%)

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.