Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.87	17.96	17.75	17.86	28,616	-0.01(-0.07%)
Jul 30, 2015	17.79	17.98	17.76	17.87	24,827	+0.03(+0.18%)
Jul 29, 2015	17.94	18.09	17.74	17.84	52,766	-0.11(-0.61%)
Jul 28, 2015	17.83	18.03	17.74	17.95	30,052	+0.07(+0.40%)
Jul 27, 2015	17.80	18.03	17.78	17.88	26,080	+0.03(+0.15%)
Jul 24, 2015	18.03	18.12	17.78	17.85	19,713	-0.24(-1.33%)
Jul 23, 2015	18.49	18.49	18.03	18.09	19,520	-0.38(-2.07%)
Jul 22, 2015	17.98	18.52	17.96	18.48	80,531	+0.51(+2.81%)
Jul 21, 2015	17.91	18.03	17.85	17.97	16,309	+0.06(+0.33%)
Jul 20, 2015	17.89	18.05	17.87	17.91	12,149	-0.16(-0.90%)
Jul 17, 2015	18.09	18.13	18.03	18.07	16,470	+0.03(+0.14%)
Jul 16, 2015	18.09	18.14	17.98	18.05	17,549	+0.01(+0.07%)
Jul 15, 2015	18.05	18.14	18.00	18.03	14,493	-0.01(-0.04%)
Jul 14, 2015	17.87	18.05	17.83	18.04	27,443	+0.10(+0.58%)
Jul 13, 2015	17.77	17.95	17.74	17.94	18,146	+0.27(+1.54%)
Jul 10, 2015	17.63	17.67	17.51	17.67	20,644	+0.16(+0.89%)
Jul 09, 2015	17.54	17.57	17.39	17.51	19,174	+0.09(+0.52%)
Jul 08, 2015	17.49	17.57	17.37	17.42	25,700	-0.10(-0.55%)
Jul 07, 2015	17.52	17.57	17.39	17.52	15,224	-0.03(-0.19%)
Jul 06, 2015	17.50	17.66	17.41	17.55	29,245	-0.01(-0.04%)
Jul 02, 2015	17.57	17.55	17.55	17.55	29,452	-0.06(-0.37%)
Jul 01, 2015	17.64	17.74	17.52	17.62	27,162	+0.09(+0.52%)
Jun 30, 2015	17.54	17.67	17.41	17.53	35,034	+0.08(+0.45%)
Jun 29, 2015	17.61	17.71	17.42	17.45	26,831	-0.30(-1.68%)
Jun 26, 2015	17.58	17.75	17.57	17.75	118,841	+0.19(+1.11%)
Jun 25, 2015	17.51	17.63	17.44	17.55	25,683	+0.02(+0.11%)
Jun 24, 2015	17.64	17.67	17.47	17.54	24,672	-0.09(-0.52%)
Jun 23, 2015	17.50	17.67	17.45	17.63	18,493	+0.19(+1.12%)
Jun 22, 2015	17.54	17.54	17.41	17.43	28,530	-0.06(-0.37%)
Jun 19, 2015	17.30	17.52	17.07	17.50	56,628	+0.15(+0.86%)
Jun 18, 2015	17.13	17.47	17.13	17.35	29,992	+0.12(+0.72%)
Jun 17, 2015	17.37	17.48	17.20	17.22	22,681	-0.14(-0.78%)
Jun 16, 2015	17.22	17.42	17.04	17.36	34,903	+0.14(+0.79%)
Jun 15, 2015	17.39	17.39	17.08	17.22	77,362	-0.18(-1.04%)
Jun 12, 2015	17.39	17.46	17.27	17.41	22,325	-0.03(-0.15%)
Jun 11, 2015	17.41	17.43	17.17	17.43	22,160	+0.05(+0.26%)
Jun 10, 2015	17.25	17.47	17.23	17.39	43,176	+0.29(+1.67%)
Jun 09, 2015	16.92	17.18	16.92	17.10	28,592	-0.01(-0.04%)
Jun 08, 2015	17.05	17.19	17.05	17.11	16,861	-0.06(-0.38%)
Jun 05, 2015	17.06	17.18	16.89	17.17	47,495	+0.17(+0.99%)
Jun 04, 2015	17.06	17.14	16.93	17.00	20,538	-0.16(-0.91%)
Jun 03, 2015	16.92	17.25	16.92	17.16	31,523	+0.21(+1.22%)
Jun 02, 2015	16.81	17.05	16.72	16.95	29,716	+0.17(+1.00%)
Jun 01, 2015	17.02	17.02	16.72	16.78	29,154	-0.08(-0.50%)
May 29, 2015	16.96	17.00	16.77	16.87	37,477	-0.09(-0.53%)
May 28, 2015	16.84	16.99	16.76	16.96	12,518	+0.08(+0.49%)
May 27, 2015	16.67	16.92	16.62	16.87	34,001	+0.20(+1.19%)
May 26, 2015	16.76	16.76	16.61	16.67	30,593	-0.05(-0.31%)
May 22, 2015	16.84	16.73	16.73	16.73	16,502	-0.16(-0.95%)
May 21, 2015	16.88	17.01	16.82	16.89	17,385	-0.13(-0.79%)
May 20, 2015	16.99	17.05	16.85	17.02	29,696	+0.02(+0.11%)
May 19, 2015	16.96	17.05	16.73	17.00	16,307	+0.05(+0.30%)
May 18, 2015	16.82	17.00	16.80	16.95	20,022	+0.12(+0.69%)
May 15, 2015	16.82	16.87	16.65	16.84	31,664	-0.05(-0.27%)
May 14, 2015	16.78	16.89	16.73	16.88	20,495	+0.13(+0.81%)
May 13, 2015	16.85	16.85	16.70	16.75	20,170	-0.08(-0.46%)
May 12, 2015	16.80	16.92	16.60	16.82	19,331	-0.08(-0.49%)
May 11, 2015	16.91	16.96	16.82	16.91	12,051	+0.04(+0.27%)
May 08, 2015	16.94	16.97	16.72	16.86	19,490	-0.03(-0.19%)
May 07, 2015	16.82	16.96	16.75	16.89	31,672	+0.08(+0.46%)
May 06, 2015	16.64	16.86	16.53	16.82	39,579	+0.18(+1.08%)
May 05, 2015	16.60	16.73	16.51	16.64	42,493	-0.04(-0.23%)
May 04, 2015	16.79	16.86	16.64	16.67	17,891	-0.05(-0.31%)

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.