Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	18.09	18.09	17.88	17.93	19,015	-0.08(-0.44%)
Aug 28, 2015	18.03	18.03	17.97	18.01	23,240	+0.10(+0.58%)
Aug 27, 2015	17.76	17.99	17.76	17.90	39,742	+0.11(+0.63%)
Aug 26, 2015	17.86	17.92	17.74	17.79	78,820	-0.14(-0.78%)
Aug 25, 2015	18.05	18.08	17.90	17.93	67,699	-0.22(-1.22%)
Aug 24, 2015	18.39	18.40	17.97	18.15	68,982	-0.15(-0.85%)
Aug 21, 2015	18.31	18.34	18.22	18.31	117,152	+0.00(+0.00%)
Aug 20, 2015	18.24	18.31	18.23	18.31	32,824	+0.11(+0.59%)
Aug 19, 2015	18.07	18.23	18.02	18.20	70,380	+0.06(+0.31%)
Aug 18, 2015	18.18	18.21	18.08	18.14	41,646	-0.06(-0.34%)
Aug 17, 2015	18.24	18.27	18.18	18.20	162,066	+0.10(+0.54%)
Aug 14, 2015	18.07	18.17	18.07	18.11	169,867	-0.00(-0.03%)
Aug 13, 2015	18.22	18.24	18.08	18.11	184,302	-0.14(-0.75%)
Aug 12, 2015	18.33	18.35	18.18	18.25	1,650,518	-0.05(-0.28%)
Aug 11, 2015	18.29	18.37	18.26	18.30	126,586	+0.12(+0.65%)
Aug 10, 2015	18.21	18.23	18.12	18.18	23,099	-0.14(-0.77%)
Aug 07, 2015	18.21	18.36	18.21	18.32	33,385	+0.15(+0.85%)
Aug 06, 2015	18.12	18.23	18.12	18.17	38,344	+0.07(+0.36%)
Aug 05, 2015	18.16	18.16	18.06	18.10	35,552	-0.10(-0.54%)
Aug 04, 2015	18.28	18.33	18.17	18.20	38,223	-0.08(-0.46%)
Aug 03, 2015	18.21	18.41	18.21	18.28	42,997	+0.01(+0.03%)
Jul 31, 2015	18.24	18.28	18.17	18.28	20,002	+0.18(+0.98%)
Jul 30, 2015	18.07	18.14	18.05	18.10	34,282	+0.07(+0.41%)
Jul 29, 2015	18.06	18.10	17.99	18.03	19,044	-0.02(-0.10%)
Jul 28, 2015	18.03	18.12	18.01	18.05	850,188	-0.10(-0.57%)
Jul 27, 2015	18.13	18.20	18.07	18.15	49,233	+0.06(+0.31%)
Jul 24, 2015	18.15	18.15	18.06	18.09	72,504	-0.06(-0.33%)
Jul 23, 2015	17.97	18.15	17.97	18.15	20,343	+0.14(+0.80%)
Jul 22, 2015	17.94	18.01	17.92	18.01	141,963	+0.07(+0.39%)
Jul 21, 2015	17.83	17.95	17.83	17.94	222,037	+0.04(+0.21%)
Jul 20, 2015	17.89	17.94	17.87	17.90	11,692	-0.07(-0.36%)
Jul 17, 2015	17.91	17.98	17.91	17.97	18,607	+0.08(+0.44%)
Jul 16, 2015	17.78	17.92	17.78	17.89	59,546	+0.07(+0.39%)
Jul 15, 2015	17.74	17.86	17.69	17.82	262,727	+0.13(+0.71%)
Jul 14, 2015	17.69	17.73	17.66	17.69	84,566	+0.01(+0.05%)
Jul 13, 2015	17.60	17.87	17.19	17.68	40,878	+0.03(+0.19%)
Jul 10, 2015	17.75	17.75	17.63	17.65	3,388,337	-0.31(-1.72%)
Jul 09, 2015	17.99	18.07	17.86	17.96	18,736	-0.13(-0.70%)
Jul 08, 2015	18.15	18.16	18.05	18.08	236,648	-0.04(-0.23%)
Jul 07, 2015	18.23	18.23	18.10	18.12	24,292	+0.05(+0.28%)
Jul 06, 2015	17.93	18.11	17.92	18.07	248,585	+0.26(+1.47%)
Jul 02, 2015	17.78	17.81	17.81	17.81	562,923	+0.08(+0.46%)
Jul 01, 2015	17.69	17.78	17.69	17.73	67,170	-0.10(-0.54%)
Jun 30, 2015	17.80	17.97	17.76	17.83	148,784	-0.14(-0.75%)
Jun 29, 2015	17.82	17.99	17.71	17.96	64,112	+0.34(+1.96%)
Jun 26, 2015	17.71	17.74	17.59	17.62	34,774	-0.14(-0.77%)
Jun 25, 2015	17.84	17.84	17.75	17.75	30,540	-0.06(-0.33%)
Jun 24, 2015	17.79	17.85	17.76	17.81	76,705	+0.08(+0.45%)
Jun 23, 2015	17.71	17.85	17.71	17.73	156,927	-0.08(-0.44%)
Jun 22, 2015	17.95	17.95	17.81	17.81	24,318	-0.24(-1.34%)
Jun 19, 2015	18.00	18.08	18.00	18.05	23,710	+0.14(+0.75%)
Jun 18, 2015	17.93	17.93	17.86	17.92	311,467	-0.07(-0.41%)
Jun 17, 2015	18.01	18.04	17.89	17.99	155,677	-0.09(-0.51%)
Jun 16, 2015	18.03	18.09	17.94	18.09	22,673	+0.10(+0.54%)
Jun 15, 2015	18.07	18.13	17.92	17.99	79,931	+0.02(+0.13%)
Jun 12, 2015	17.96	18.07	17.94	17.97	324,368	-0.00(-0.03%)
Jun 11, 2015	17.82	18.00	17.82	17.97	340,451	+0.26(+1.47%)
Jun 10, 2015	17.73	17.79	17.69	17.71	94,861	-0.12(-0.65%)
Jun 09, 2015	17.90	17.92	17.81	17.83	178,388	-0.12(-0.65%)
Jun 08, 2015	18.02	18.02	17.94	17.94	51,813	-0.02(-0.11%)
Jun 05, 2015	18.02	18.07	17.92	17.96	225,165	-0.13(-0.72%)
Jun 04, 2015	18.01	18.15	18.01	18.09	97,610	+0.13(+0.70%)
Jun 03, 2015	18.06	18.06	17.88	17.97	127,105	-0.17(-0.95%)
Jun 02, 2015	18.20	18.27	18.06	18.14	124,704	-0.14(-0.79%)

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.