Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.37	19.45	19.28	19.40	51,979	+0.11(+0.57%)
Jul 30, 2015	19.16	19.32	19.11	19.29	48,630	+0.04(+0.21%)
Jul 29, 2015	19.26	19.38	19.20	19.25	124,350	-0.03(-0.16%)
Jul 28, 2015	19.00	19.31	19.00	19.28	67,437	+0.47(+2.50%)
Jul 27, 2015	18.93	18.94	18.74	18.81	61,060	+0.40(+2.17%)
Jul 24, 2015	18.58	18.58	18.36	18.41	48,785	-0.13(-0.70%)
Jul 23, 2015	18.64	18.67	18.48	18.54	61,261	-0.05(-0.27%)
Jul 22, 2015	18.54	18.60	18.50	18.59	87,247	-0.05(-0.27%)
Jul 21, 2015	18.76	18.80	18.60	18.64	121,241	-0.23(-1.22%)
Jul 20, 2015	18.81	18.89	18.75	18.87	80,246	+0.14(+0.75%)
Jul 17, 2015	18.59	18.79	18.58	18.73	77,686	-0.10(-0.53%)
Jul 16, 2015	18.71	18.83	18.68	18.83	98,068	+0.28(+1.54%)
Jul 15, 2015	18.54	18.62	18.47	18.55	371,459	+0.04(+0.19%)
Jul 14, 2015	18.28	18.51	18.27	18.51	91,289	+0.30(+1.65%)
Jul 13, 2015	18.25	18.26	18.07	18.21	35,220	-0.01(-0.05%)
Jul 10, 2015	18.04	18.28	18.01	18.22	101,048	+0.53(+3.00%)
Jul 09, 2015	17.74	17.84	17.68	17.69	91,180	+0.43(+2.46%)
Jul 08, 2015	17.32	17.38	17.18	17.27	176,626	-0.25(-1.46%)
Jul 07, 2015	17.32	17.59	17.20	17.52	90,434	-0.01(-0.06%)
Jul 06, 2015	17.39	17.58	17.37	17.53	227,993	+0.07(+0.40%)
Jul 02, 2015		17.46	17.46	17.46	0	+0.00(+0.00%)
Jul 01, 2015	17.61	17.61	17.37	17.46	255,796	+0.10(+0.58%)
Jun 30, 2015	17.50	17.63	17.26	17.36	757,652	-0.04(-0.23%)
Jun 29, 2015	17.66	17.75	17.29	17.40	361,022	-0.53(-2.96%)
Jun 26, 2015	17.86	18.01	17.86	17.93	55,333	-0.06(-0.33%)
Jun 25, 2015	18.01	18.09	17.89	17.99	87,614	-0.12(-0.64%)
Jun 24, 2015	18.17	18.24	18.05	18.11	88,721	+0.03(+0.14%)
Jun 23, 2015	18.10	18.16	17.98	18.08	227,480	-0.01(-0.06%)
Jun 22, 2015	18.00	18.15	18.00	18.09	85,258	+0.25(+1.40%)
Jun 19, 2015	17.92	17.94	17.76	17.84	358,870	-0.15(-0.83%)
Jun 18, 2015	17.95	17.99	17.80	17.99	1,817,401	+0.11(+0.62%)
Jun 17, 2015	17.69	17.95	17.69	17.88	58,528	+0.07(+0.39%)
Jun 16, 2015	17.53	17.83	17.53	17.81	90,442	+0.19(+1.08%)
Jun 15, 2015	17.55	17.68	17.48	17.62	49,842	-0.18(-1.01%)
Jun 12, 2015	17.75	17.83	17.70	17.80	80,034	-0.17(-0.95%)
Jun 11, 2015	17.87	17.99	17.85	17.97	35,880	-0.02(-0.11%)
Jun 10, 2015	17.67	18.00	17.66	17.99	90,131	+0.45(+2.57%)
Jun 09, 2015	17.39	17.55	17.37	17.54	193,257	-0.14(-0.79%)
Jun 08, 2015	17.58	17.68	17.50	17.68	354,681	+0.10(+0.57%)
Jun 05, 2015	17.58	17.61	17.47	17.58	60,013	-0.24(-1.35%)
Jun 04, 2015	17.90	17.98	17.72	17.82	79,651	-0.14(-0.78%)
Jun 03, 2015	17.94	18.05	17.73	17.96	70,370	+0.07(+0.39%)
Jun 02, 2015	17.84	17.95	17.68	17.89	111,803	-0.14(-0.78%)
Jun 01, 2015	18.13	18.16	17.95	18.03	174,558	-0.21(-1.15%)
May 29, 2015	18.29	18.30	18.15	18.24	53,505	-0.04(-0.22%)
May 28, 2015	18.20	18.29	18.11	18.28	122,108	-0.01(-0.05%)
May 27, 2015	18.07	18.35	18.07	18.29	53,021	+0.27(+1.50%)
May 26, 2015	18.28	18.29	17.98	18.02	166,829	-0.33(-1.80%)
May 22, 2015		18.35	18.35	18.35	0	-0.13(-0.70%)
May 21, 2015	18.43	18.49	18.40	18.48	52,488	+0.16(+0.87%)
May 20, 2015	18.21	18.38	18.21	18.32	57,141	+0.07(+0.38%)
May 19, 2015	18.01	18.30	18.01	18.25	109,562	+0.04(+0.22%)
May 18, 2015	18.12	18.22	18.09	18.21	94,129	-0.07(-0.38%)
May 15, 2015	18.17	18.28	18.17	18.28	51,009	-0.04(-0.22%)
May 14, 2015	18.15	18.33	18.15	18.32	45,028	+0.38(+2.12%)
May 13, 2015	17.96	18.02	17.83	17.94	109,053	-0.13(-0.72%)
May 12, 2015	17.96	18.08	17.92	18.07	37,442	-0.13(-0.71%)
May 11, 2015	18.08	18.26	18.08	18.20	92,215	+0.00(+0.00%)
May 08, 2015	18.00	18.20	17.98	18.20	82,077	+0.67(+3.82%)
May 07, 2015	17.43	17.54	17.35	17.53	44,895	+0.14(+0.81%)
May 06, 2015	17.49	17.50	17.31	17.39	106,280	-0.09(-0.51%)
May 05, 2015	17.71	17.79	17.41	17.48	693,363	-0.37(-2.07%)
May 04, 2015	17.85	17.93	17.73	17.85	85,159	+0.13(+0.73%)

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.