Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.15	17.17	17.05	17.09	3,738,625	+0.09(+0.54%)
Jul 30, 2015	16.97	17.01	16.88	17.00	2,056,483	-0.15(-0.90%)
Jul 29, 2015	17.01	17.23	17.01	17.15	5,224,033	+0.17(+1.00%)
Jul 28, 2015	16.93	17.01	16.86	16.98	3,379,056	+0.29(+1.75%)
Jul 27, 2015	16.59	16.80	16.57	16.69	5,235,586	-0.46(-2.69%)
Jul 24, 2015	17.23	17.25	17.11	17.15	2,832,335	-0.13(-0.76%)
Jul 23, 2015	17.37	17.39	17.25	17.28	2,318,948	+0.08(+0.45%)
Jul 22, 2015	17.20	17.23	17.18	17.21	1,781,613	-0.12(-0.67%)
Jul 21, 2015	17.38	17.39	17.30	17.32	1,466,817	-0.07(-0.40%)
Jul 20, 2015	17.41	17.42	17.33	17.39	1,477,305	-0.04(-0.22%)
Jul 17, 2015	17.47	17.47	17.41	17.43	1,706,519	+0.18(+1.03%)
Jul 16, 2015	17.20	17.28	17.18	17.25	2,617,980	+0.15(+0.90%)
Jul 15, 2015	17.18	17.20	17.10	17.10	2,742,620	-0.11(-0.63%)
Jul 14, 2015	17.13	17.21	17.09	17.21	3,480,451	+0.02(+0.09%)
Jul 13, 2015	17.18	17.23	17.16	17.19	4,979,146	+0.26(+1.54%)
Jul 10, 2015	16.94	16.98	16.84	16.93	4,393,784	+0.39(+2.37%)
Jul 09, 2015	16.69	16.81	16.53	16.54	5,107,587	+0.68(+4.32%)
Jul 08, 2015	15.95	16.07	15.78	15.85	8,573,996	-0.88(-5.24%)
Jul 07, 2015	16.68	16.76	16.41	16.73	5,424,359	-0.21(-1.23%)
Jul 06, 2015	16.95	17.06	16.91	16.94	4,095,285	-0.68(-3.88%)
Jul 02, 2015	17.63	17.62	17.62	17.62	2,266,483	+0.25(+1.46%)
Jul 01, 2015	17.35	17.39	17.31	17.37	3,091,247	+0.02(+0.13%)
Jun 30, 2015	17.44	17.46	17.32	17.35	4,076,759	+0.18(+1.03%)
Jun 29, 2015	17.27	17.35	17.16	17.17	5,004,226	-0.53(-3.00%)
Jun 26, 2015	17.75	17.78	17.68	17.70	3,253,333	-0.21(-1.16%)
Jun 25, 2015	18.05	18.06	17.91	17.91	2,106,574	-0.04(-0.23%)
Jun 24, 2015	18.05	18.06	17.95	17.95	1,697,373	-0.20(-1.09%)
Jun 23, 2015	18.13	18.18	18.12	18.15	4,040,060	+0.06(+0.34%)
Jun 22, 2015	18.13	18.13	18.05	18.08	1,928,669	+0.13(+0.72%)
Jun 19, 2015	17.88	18.00	17.87	17.96	2,922,968	+0.12(+0.68%)
Jun 18, 2015	17.71	17.87	17.71	17.83	4,055,839	+0.14(+0.77%)
Jun 17, 2015	17.70	17.78	17.58	17.70	3,091,109	+0.11(+0.60%)
Jun 16, 2015	17.52	17.61	17.50	17.59	5,903,259	+0.02(+0.13%)
Jun 15, 2015	17.64	17.64	17.55	17.57	1,614,258	-0.27(-1.49%)
Jun 12, 2015	17.83	17.89	17.83	17.83	1,754,403	+0.14(+0.77%)
Jun 11, 2015	17.70	17.77	17.68	17.70	3,604,699	+0.11(+0.60%)
Jun 10, 2015	17.49	17.61	17.46	17.59	2,333,364	-0.07(-0.39%)
Jun 09, 2015	17.67	17.68	17.61	17.66	2,251,668	-0.18(-1.02%)
Jun 08, 2015	17.86	17.91	17.81	17.84	2,094,520	-0.20(-1.14%)
Jun 05, 2015	18.04	18.11	18.00	18.05	2,094,005	-0.14(-0.79%)
Jun 04, 2015	18.24	18.27	18.18	18.19	1,445,100	-0.14(-0.79%)
Jun 03, 2015	18.29	18.34	18.27	18.34	4,279,757	+0.33(+1.85%)
Jun 02, 2015	17.98	18.06	17.96	18.00	4,089,450	+0.03(+0.17%)
Jun 01, 2015	18.05	18.08	17.93	17.97	5,103,127	+0.00(+0.00%)
May 29, 2015	18.04	18.09	17.97	17.97	3,684,993	-0.16(-0.88%)
May 28, 2015	18.09	18.16	18.02	18.13	8,471,490	-0.33(-1.77%)
May 27, 2015	18.46	18.48	18.38	18.46	6,260,226	-0.13(-0.69%)
May 26, 2015	18.69	18.71	18.52	18.59	9,480,440	-0.02(-0.12%)
May 22, 2015	18.50	18.61	18.61	18.61	4,494,109	+0.33(+1.78%)
May 21, 2015	18.24	18.29	18.23	18.28	3,011,496	+0.11(+0.63%)
May 20, 2015	18.11	18.21	18.10	18.17	2,444,863	-0.09(-0.50%)
May 19, 2015	18.27	18.27	18.22	18.26	1,961,315	+0.02(+0.08%)
May 18, 2015	18.15	18.25	18.15	18.24	2,083,758	-0.13(-0.70%)
May 15, 2015	18.27	18.37	18.27	18.37	3,705,826	+0.46(+2.54%)
May 14, 2015	17.89	17.93	17.83	17.92	3,251,659	+0.12(+0.68%)
May 13, 2015	17.79	17.86	17.79	17.80	7,782,502	-0.11(-0.59%)
May 12, 2015	17.84	17.92	17.82	17.90	2,625,998	-0.05(-0.25%)
May 11, 2015	18.04	18.05	17.94	17.95	3,509,788	-0.16(-0.88%)
May 08, 2015	18.05	18.15	18.03	18.11	4,487,338	+0.23(+1.27%)
May 07, 2015	17.86	17.91	17.81	17.88	4,313,015	-0.01(-0.04%)
May 06, 2015	18.12	18.12	17.88	17.89	3,958,072	-0.21(-1.17%)
May 05, 2015	18.21	18.23	18.07	18.10	4,807,200	-0.35(-1.89%)
May 04, 2015	18.40	18.46	18.34	18.45	2,739,538	+0.22(+1.21%)

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.