Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.74	19.17	18.54	19.15	15,130	+0.30(+1.57%)
Jul 30, 2015	18.54	19.12	18.54	18.85	18,752	+0.31(+1.65%)
Jul 29, 2015	18.70	18.84	18.42	18.55	30,660	-0.11(-0.59%)
Jul 28, 2015	18.79	19.00	18.63	18.66	13,847	+0.05(+0.29%)
Jul 27, 2015	18.60	18.79	18.60	18.60	12,389	-0.00(-0.02%)
Jul 24, 2015	18.66	18.69	18.60	18.61	18,875	+0.00(+0.02%)
Jul 23, 2015	18.71	18.71	18.55	18.60	30,220	-0.02(-0.08%)
Jul 22, 2015	18.61	18.68	18.57	18.62	15,182	+0.04(+0.19%)
Jul 21, 2015	18.62	19.43	18.54	18.58	63,688	+0.05(+0.27%)
Jul 20, 2015	19.36	19.39	18.33	18.53	89,200	-0.87(-4.48%)
Jul 17, 2015	19.42	19.61	19.28	19.40	18,035	-0.07(-0.36%)
Jul 16, 2015	19.50	19.50	19.37	19.47	19,919	-0.02(-0.10%)
Jul 15, 2015	19.51	19.55	19.33	19.49	28,680	+0.02(+0.12%)
Jul 14, 2015	19.68	19.71	19.28	19.47	62,386	-0.16(-0.80%)
Jul 13, 2015	19.58	19.63	19.20	19.62	50,760	-0.07(-0.38%)
Jul 10, 2015	19.61	19.88	19.17	19.70	56,099	+0.12(+0.62%)
Jul 09, 2015	19.85	19.93	19.41	19.58	31,083	-0.22(-1.09%)
Jul 08, 2015	19.75	19.93	19.31	19.79	16,094	+0.11(+0.58%)
Jul 07, 2015	20.09	20.17	19.60	19.68	20,877	-0.07(-0.38%)
Jul 06, 2015	20.17	20.28	19.66	19.75	20,384	-0.22(-1.10%)
Jul 02, 2015	20.71	19.97	19.97	19.97	15,065	-0.70(-3.41%)
Jul 01, 2015	19.97	20.71	19.38	20.68	36,243	+0.76(+3.79%)
Jun 30, 2015	19.72	20.76	19.72	19.92	23,966	-0.10(-0.51%)
Jun 29, 2015	20.25	20.76	19.97	20.02	27,007	-0.49(-2.37%)
Jun 26, 2015	19.75	20.51	19.47	20.51	102,975	+0.79(+3.99%)
Jun 25, 2015	19.66	19.91	19.57	19.72	28,174	+0.06(+0.30%)
Jun 24, 2015	19.78	19.78	19.56	19.66	20,024	-0.11(-0.57%)
Jun 23, 2015	19.46	19.78	19.46	19.78	21,543	+0.31(+1.57%)
Jun 22, 2015	19.46	19.53	19.37	19.47	59,352	+0.03(+0.16%)
Jun 19, 2015	19.37	19.46	19.18	19.44	85,834	+0.01(+0.04%)
Jun 18, 2015	19.33	19.44	19.21	19.43	46,955	+0.10(+0.53%)
Jun 17, 2015	19.48	19.48	19.30	19.33	22,776	-0.11(-0.56%)
Jun 16, 2015	19.26	19.46	19.21	19.44	41,432	+0.09(+0.47%)
Jun 15, 2015	19.18	19.44	19.18	19.35	21,518	-0.11(-0.54%)
Jun 12, 2015	19.44	19.47	19.21	19.46	8,400	+0.02(+0.08%)
Jun 11, 2015	19.43	19.49	19.33	19.44	21,063	-0.09(-0.46%)
Jun 10, 2015	19.36	19.64	19.27	19.53	37,037	+0.22(+1.16%)
Jun 09, 2015	19.38	19.49	19.17	19.31	11,648	+0.20(+1.07%)
Jun 08, 2015	19.12	19.50	18.96	19.10	22,636	-0.16(-0.85%)
Jun 05, 2015	18.90	19.50	18.52	19.27	25,468	+0.45(+2.37%)
Jun 04, 2015	19.12	19.34	18.50	18.82	14,534	-0.16(-0.87%)
Jun 03, 2015	19.06	19.32	18.99	18.99	16,786	+0.16(+0.87%)
Jun 02, 2015	18.79	18.99	18.59	18.82	65,968	+0.29(+1.54%)
Jun 01, 2015	18.48	18.79	18.41	18.54	33,567	+0.17(+0.94%)
May 29, 2015	18.32	18.48	17.94	18.36	38,444	+0.09(+0.47%)
May 28, 2015	18.39	18.43	18.21	18.28	111,060	-0.06(-0.34%)
May 27, 2015	18.42	18.50	18.16	18.34	76,356	-0.05(-0.26%)
May 26, 2015	19.51	19.57	18.02	18.39	42,992	-1.19(-6.06%)
May 22, 2015	19.58	19.57	19.57	19.57	18,895	-0.00(-0.02%)
May 21, 2015	19.51	19.58	19.51	19.58	11,899	+0.07(+0.38%)
May 20, 2015	19.62	19.67	19.50	19.50	11,822	-0.09(-0.48%)
May 19, 2015	19.61	19.68	19.61	19.60	18,055	+0.01(+0.06%)
May 18, 2015	19.64	19.71	19.47	19.59	14,294	-0.05(-0.28%)
May 15, 2015	19.71	19.72	19.50	19.64	17,044	-0.05(-0.24%)
May 14, 2015	19.68	19.73	19.50	19.69	24,730	+0.13(+0.64%)
May 13, 2015	19.71	19.71	19.56	19.56	2,880	+0.00(+0.02%)
May 12, 2015	19.52	19.67	19.50	19.56	12,774	+0.03(+0.16%)
May 11, 2015	19.72	19.65	19.52	19.53	14,008	-0.12(-0.62%)
May 08, 2015	19.78	19.78	19.47	19.65	23,678	+0.02(+0.12%)
May 07, 2015	19.55	19.71	19.55	19.62	7,650	+0.08(+0.40%)
May 06, 2015	19.58	19.74	19.54	19.55	34,872	+0.00(+0.02%)
May 05, 2015	19.62	19.68	19.54	19.54	40,357	-0.07(-0.34%)
May 04, 2015	19.62	19.72	19.58	19.61	26,783	-0.02(-0.10%)

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.