Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.78	16.96	16.71	16.89	368,654	+0.19(+1.12%)
Jul 30, 2015	16.76	16.81	16.68	16.70	293,071	-0.14(-0.83%)
Jul 29, 2015	16.88	16.92	16.68	16.84	298,676	-0.04(-0.24%)
Jul 28, 2015	16.88	16.92	16.66	16.88	450,440	+0.04(+0.24%)
Jul 27, 2015	16.84	16.91	16.76	16.84	502,676	-0.06(-0.36%)
Jul 24, 2015	16.86	17.00	16.82	16.90	581,059	+0.00(+0.00%)
Jul 23, 2015	16.96	17.01	16.86	16.90	863,719	-0.09(-0.51%)
Jul 22, 2015	16.68	17.00	16.68	16.99	440,396	+0.25(+1.47%)
Jul 21, 2015	16.74	16.81	16.67	16.74	470,187	-0.03(-0.20%)
Jul 20, 2015	16.98	16.98	16.70	16.78	366,840	-0.14(-0.83%)
Jul 17, 2015	16.95	17.00	16.87	16.92	507,641	-0.01(-0.08%)
Jul 16, 2015	16.78	16.96	16.70	16.93	315,584	+0.23(+1.40%)
Jul 15, 2015	16.80	16.82	16.66	16.70	418,539	-0.09(-0.52%)
Jul 14, 2015	16.67	16.84	16.57	16.78	485,443	+0.14(+0.84%)
Jul 13, 2015	16.70	16.81	16.62	16.64	372,051	+0.00(+0.00%)
Jul 10, 2015	16.67	16.70	16.51	16.64	326,150	+0.12(+0.73%)
Jul 09, 2015	16.56	16.62	16.42	16.52	452,050	+0.14(+0.86%)
Jul 08, 2015	16.49	16.58	16.36	16.38	715,886	-0.21(-1.29%)
Jul 07, 2015	16.44	16.65	16.28	16.60	477,909	+0.21(+1.26%)
Jul 06, 2015	16.34	16.56	16.26	16.39	673,059	-0.09(-0.53%)
Jul 02, 2015	16.71	16.48	16.48	16.48	860,179	-0.14(-0.84%)
Jul 01, 2015	16.51	16.62	16.36	16.62	812,051	+0.21(+1.30%)
Jun 30, 2015	16.49	16.49	16.32	16.40	753,850	+0.08(+0.49%)
Jun 29, 2015	16.68	16.82	16.28	16.32	906,888	-0.49(-2.94%)
Jun 26, 2015	16.85	16.93	16.68	16.82	2,337,501	+0.03(+0.20%)
Jun 25, 2015	16.72	16.79	16.60	16.78	1,293,810	+0.08(+0.48%)
Jun 24, 2015	16.66	16.75	16.58	16.70	701,272	+0.01(+0.04%)
Jun 23, 2015	16.66	16.74	16.51	16.70	566,870	+0.04(+0.24%)
Jun 22, 2015	16.98	17.16	16.63	16.66	804,543	-0.23(-1.34%)
Jun 19, 2015	17.16	17.21	16.83	16.88	1,922,222	-0.23(-1.32%)
Jun 18, 2015	17.04	17.24	16.99	17.11	974,077	+0.11(+0.62%)
Jun 17, 2015	17.31	17.39	16.75	17.00	976,666	-0.25(-1.42%)
Jun 16, 2015	16.98	17.26	16.81	17.25	881,815	+0.44(+2.61%)
Jun 15, 2015	16.80	16.89	16.60	16.81	1,216,386	+0.01(+0.04%)
Jun 12, 2015	16.94	17.06	16.74	16.80	827,394	-0.18(-1.06%)
Jun 11, 2015	17.08	17.08	16.95	16.98	547,203	-0.04(-0.23%)
Jun 10, 2015	16.99	17.16	16.97	17.02	869,632	+0.07(+0.39%)
Jun 09, 2015	16.93	17.03	16.80	16.96	680,380	+0.00(+0.00%)
Jun 08, 2015	17.10	17.22	16.94	16.96	926,327	-0.15(-0.85%)
Jun 05, 2015	17.08	17.20	17.08	17.10	419,127	-0.07(-0.43%)
Jun 04, 2015	17.06	17.21	17.02	17.18	531,211	+0.01(+0.08%)
Jun 03, 2015	17.24	17.24	17.00	17.16	745,854	-0.03(-0.15%)
Jun 02, 2015	17.11	17.26	17.04	17.19	672,049	+0.03(+0.15%)
Jun 01, 2015	17.10	17.31	16.96	17.16	720,255	+0.19(+1.10%)
May 29, 2015	17.14	17.16	16.82	16.98	553,265	-0.20(-1.16%)
May 28, 2015	17.24	17.26	17.09	17.18	411,178	-0.07(-0.42%)
May 27, 2015	17.02	17.31	16.96	17.25	860,078	+0.25(+1.44%)
May 26, 2015	17.20	17.20	16.95	17.00	642,885	-0.20(-1.16%)
May 22, 2015	17.21	17.20	17.20	17.20	387,104	-0.05(-0.27%)
May 21, 2015	17.50	17.69	17.23	17.25	615,365	-0.30(-1.70%)
May 20, 2015	17.37	17.61	17.29	17.55	552,265	+0.14(+0.80%)
May 19, 2015	17.27	17.51	17.17	17.41	712,984	+0.13(+0.73%)
May 18, 2015	17.06	17.31	16.96	17.28	783,355	+0.16(+0.93%)
May 15, 2015	16.72	17.12	16.70	17.12	592,791	+0.46(+2.75%)
May 14, 2015	16.37	16.66	16.34	16.66	339,792	+0.39(+2.41%)
May 13, 2015	16.43	16.52	16.21	16.27	646,610	-0.03(-0.20%)
May 12, 2015	16.43	16.51	16.27	16.31	675,809	-0.19(-1.17%)
May 11, 2015	16.65	16.76	16.44	16.50	543,888	-0.22(-1.31%)
May 08, 2015	16.45	16.82	16.38	16.72	766,013	+0.49(+3.03%)
May 07, 2015	16.29	16.36	15.81	16.23	719,726	-0.02(-0.12%)
May 06, 2015	16.59	16.63	16.12	16.25	957,258	-0.34(-2.04%)
May 05, 2015	16.78	17.12	16.46	16.58	652,674	-0.26(-1.54%)
May 04, 2015	16.95	17.09	16.77	16.84	1,033,129	-0.10(-0.59%)

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.