Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015		18.01	18.01	18.01	0	+0.06(+0.33%)
Jul 30, 2015	17.90	17.95	17.80	17.95	21,556	+0.06(+0.34%)
Jul 29, 2015	17.87	17.91	17.87	17.89	15,805	+0.16(+0.90%)
Jul 28, 2015	17.66	17.74	17.57	17.73	10,692	+0.32(+1.84%)
Jul 27, 2015	17.53	17.53	17.40	17.41	7,062	-0.29(-1.64%)
Jul 24, 2015	17.95	17.95	17.66	17.70	12,779	-0.21(-1.17%)
Jul 23, 2015	17.99	17.99	17.87	17.91	19,732	-0.02(-0.11%)
Jul 22, 2015	17.91	17.96	17.87	17.93	12,973	-0.10(-0.55%)
Jul 21, 2015	18.19	18.19	18.01	18.03	8,477	-0.15(-0.83%)
Jul 20, 2015	18.28	18.30	18.16	18.18	15,861	+0.01(+0.06%)
Jul 17, 2015	18.16	18.17	18.15	18.17	5,665	+0.01(+0.06%)
Jul 16, 2015	18.19	18.19	18.15	18.16	18,974	+0.23(+1.28%)
Jul 15, 2015	17.96	18.00	17.86	17.93	18,646	-0.06(-0.33%)
Jul 14, 2015	17.82	18.00	17.81	17.99	10,904	+0.20(+1.12%)
Jul 13, 2015	17.82	17.85	17.75	17.79	19,561	+0.12(+0.68%)
Jul 10, 2015	17.59	17.75	17.57	17.67	20,927	+0.53(+3.09%)
Jul 09, 2015	17.19	17.31	17.14	17.14	12,755	+0.28(+1.66%)
Jul 08, 2015	17.02	17.02	16.85	16.86	18,957	-0.35(-2.03%)
Jul 07, 2015	16.99	17.22	16.80	17.21	33,571	+0.28(+1.65%)
Jul 06, 2015	16.99	17.08	16.90	16.93	17,324	-0.28(-1.63%)
Jul 03, 2015	17.10	17.30	17.09	17.21	6,163	+0.08(+0.47%)
Jul 02, 2015	17.24	17.24	16.91	17.13	48,504	+0.16(+0.94%)
Jun 30, 2015		16.97	16.97	16.97	0	-0.08(-0.47%)
Jun 29, 2015	17.29	17.34	17.05	17.05	50,872	-0.55(-3.13%)
Jun 26, 2015	17.63	17.65	17.57	17.60	7,415	-0.03(-0.17%)
Jun 25, 2015	17.61	17.72	17.61	17.63	8,377	-0.12(-0.68%)
Jun 24, 2015	17.87	17.89	17.74	17.75	8,371	-0.19(-1.06%)
Jun 23, 2015	17.95	17.98	17.94	17.94	9,897	+0.18(+1.01%)
Jun 22, 2015	17.74	17.81	17.74	17.76	14,217	+0.36(+2.07%)
Jun 19, 2015	17.51	17.51	17.37	17.40	11,657	+0.00(+0.00%)
Jun 18, 2015	17.25	17.56	17.25	17.40	24,215	+0.11(+0.64%)
Jun 17, 2015	17.43	17.45	17.27	17.29	15,627	-0.16(-0.92%)
Jun 16, 2015	17.42	17.54	17.42	17.45	10,167	-0.04(-0.23%)
Jun 15, 2015	17.50	17.50	17.42	17.49	15,149	-0.20(-1.13%)
Jun 12, 2015	17.71	17.71	17.60	17.69	5,743	-0.15(-0.84%)
Jun 11, 2015	17.92	17.95	17.83	17.84	8,272	+0.04(+0.22%)
Jun 10, 2015	17.63	17.84	17.63	17.80	8,269	+0.39(+2.24%)
Jun 09, 2015	17.51	17.57	17.40	17.41	53,049	-0.18(-1.02%)
Jun 08, 2015	17.66	17.68	17.54	17.59	10,421	-0.17(-0.96%)
Jun 05, 2015	17.82	17.82	17.62	17.76	23,512	-0.06(-0.34%)
Jun 04, 2015	17.97	18.04	17.75	17.82	26,588	-0.13(-0.72%)
Jun 03, 2015	18.15	18.15	17.95	17.95	27,694	-0.17(-0.94%)
Jun 02, 2015	17.98	18.22	17.98	18.12	46,007	-0.07(-0.38%)
Jun 01, 2015	18.28	18.28	18.17	18.19	13,283	-0.01(-0.05%)
May 29, 2015	18.32	18.32	18.11	18.20	20,567	-0.23(-1.25%)
May 28, 2015	18.44	18.44	18.32	18.43	21,719	+0.02(+0.11%)
May 27, 2015	18.30	18.43	18.30	18.41	19,692	+0.24(+1.32%)
May 26, 2015	18.33	18.33	18.10	18.17	28,206	-0.23(-1.25%)
May 25, 2015	18.32	18.40	18.25	18.40	19,914	+0.06(+0.33%)
May 22, 2015	18.37	18.37	18.32	18.34	33,366	+0.01(+0.05%)
May 21, 2015	18.24	18.34	18.23	18.33	24,062	+0.16(+0.88%)
May 20, 2015	18.22	18.28	18.16	18.17	32,411	-0.00(-0.03%)
May 19, 2015	18.19	18.23	18.17	18.18	35,043	+0.20(+1.08%)
May 15, 2015		17.98	17.98	17.98	0	-0.05(-0.28%)
May 14, 2015	17.86	18.05	17.86	18.03	29,967	+0.34(+1.92%)
May 13, 2015	17.82	17.90	17.67	17.69	70,837	-0.05(-0.28%)
May 12, 2015	17.82	17.86	17.74	17.74	173,564	-0.28(-1.55%)
May 11, 2015	18.04	18.07	18.00	18.02	26,269	-0.06(-0.33%)
May 08, 2015	17.87	18.09	17.87	18.08	23,536	+0.44(+2.49%)
May 07, 2015	17.61	17.68	17.55	17.64	27,096	+0.00(+0.00%)
May 06, 2015	17.79	17.79	17.55	17.64	28,648	-0.13(-0.73%)
May 05, 2015	18.01	18.02	17.74	17.77	57,060	-0.38(-2.09%)
May 04, 2015	18.21	18.21	18.07	18.15	31,602	+0.01(+0.06%)

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.