Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.91	16.49	15.67	16.18	1,028,820	+0.31(+1.97%)
Jul 30, 2015	15.99	16.21	15.71	15.86	806,075	-0.12(-0.77%)
Jul 29, 2015	15.84	16.05	15.57	15.99	759,499	+0.14(+0.91%)
Jul 28, 2015	15.53	15.88	15.24	15.84	620,343	+0.36(+2.32%)
Jul 27, 2015	15.64	15.80	15.42	15.48	549,311	-0.26(-1.67%)
Jul 24, 2015	15.93	16.03	15.57	15.74	436,690	-0.18(-1.14%)
Jul 23, 2015	16.10	16.23	15.88	15.93	474,924	-0.15(-0.95%)
Jul 22, 2015	16.43	16.58	16.02	16.08	491,183	-0.36(-2.16%)
Jul 21, 2015	16.62	16.94	16.34	16.43	589,473	-0.20(-1.20%)
Jul 20, 2015	16.75	16.75	16.45	16.63	800,344	-0.05(-0.28%)
Jul 17, 2015	16.90	16.90	16.50	16.68	614,163	-0.25(-1.50%)
Jul 16, 2015	16.53	16.95	16.40	16.93	745,003	+0.52(+3.20%)
Jul 15, 2015	17.31	17.33	16.23	16.41	1,166,180	-0.94(-5.41%)
Jul 14, 2015	16.80	17.38	16.80	17.35	940,772	+0.50(+2.99%)
Jul 13, 2015	16.85	17.07	16.82	16.84	443,881	+0.07(+0.40%)
Jul 10, 2015	16.32	16.82	16.25	16.78	556,744	+0.61(+3.74%)
Jul 09, 2015	16.16	16.47	16.07	16.17	858,385	+0.18(+1.11%)
Jul 08, 2015	16.23	16.49	15.89	15.99	616,755	-0.31(-1.92%)
Jul 07, 2015	16.20	16.36	15.85	16.31	1,155,985	+0.11(+0.71%)
Jul 06, 2015	16.12	16.29	16.07	16.19	1,304,021	-0.11(-0.67%)
Jul 02, 2015	16.15	16.30	16.30	16.30	761,222	+0.18(+1.13%)
Jul 01, 2015	15.99	16.16	15.88	16.12	886,390	+0.19(+1.22%)
Jun 30, 2015	16.04	16.15	15.85	15.93	581,317	+0.06(+0.40%)
Jun 29, 2015	15.93	16.08	15.83	15.86	471,662	-0.25(-1.55%)
Jun 26, 2015	16.28	16.34	16.09	16.11	1,008,654	-0.16(-0.99%)
Jun 25, 2015	16.35	16.40	16.22	16.27	394,857	-0.08(-0.49%)
Jun 24, 2015	16.47	16.54	16.32	16.35	437,493	-0.20(-1.20%)
Jun 23, 2015	16.36	16.57	16.32	16.55	364,434	+0.21(+1.27%)
Jun 22, 2015	16.43	16.55	16.34	16.35	304,115	-0.01(-0.05%)
Jun 19, 2015	16.60	16.72	16.32	16.35	729,294	-0.29(-1.75%)
Jun 18, 2015	16.18	16.76	16.15	16.65	728,058	+0.51(+3.15%)
Jun 17, 2015	16.10	16.18	15.97	16.14	536,207	+0.06(+0.37%)
Jun 16, 2015	15.69	16.09	15.66	16.08	676,315	+0.36(+2.32%)
Jun 15, 2015	15.76	15.79	15.63	15.72	496,661	-0.17(-1.07%)
Jun 12, 2015	15.95	16.03	15.80	15.88	414,227	-0.18(-1.11%)
Jun 11, 2015	15.98	16.08	15.91	16.06	500,034	+0.13(+0.80%)
Jun 10, 2015	15.88	16.10	15.88	15.94	556,578	+0.19(+1.21%)
Jun 09, 2015	16.00	16.08	15.71	15.74	459,096	-0.23(-1.43%)
Jun 08, 2015	15.81	16.05	15.73	15.97	691,878	+0.15(+0.94%)
Jun 05, 2015	15.44	15.83	15.41	15.83	435,236	+0.37(+2.38%)
Jun 04, 2015	15.69	15.73	15.42	15.46	800,219	-0.28(-1.75%)
Jun 03, 2015	15.92	15.94	15.68	15.73	631,916	-0.24(-1.51%)
Jun 02, 2015	16.11	16.11	15.85	15.97	489,569	-0.09(-0.58%)
Jun 01, 2015	16.40	16.40	16.05	16.07	658,023	-0.33(-2.04%)
May 29, 2015	16.22	16.46	16.13	16.40	1,381,185	+0.19(+1.17%)
May 28, 2015	15.88	16.23	15.83	16.21	696,380	+0.27(+1.67%)
May 27, 2015	16.43	16.52	15.85	15.94	1,154,969	-0.40(-2.43%)
May 26, 2015	16.79	16.86	16.28	16.34	618,561	-0.63(-3.71%)
May 22, 2015	16.99	16.97	16.97	16.97	359,932	-0.06(-0.37%)
May 21, 2015	16.92	17.07	16.77	17.04	595,150	+0.26(+1.56%)
May 20, 2015	16.70	16.85	16.52	16.77	586,422	+0.10(+0.61%)
May 19, 2015	17.16	17.16	16.66	16.67	522,497	-0.47(-2.76%)
May 18, 2015	16.99	17.22	16.73	17.15	644,399	+0.19(+1.12%)
May 15, 2015	16.84	17.03	16.73	16.95	554,598	-0.05(-0.27%)
May 14, 2015	16.80	17.07	16.75	17.00	492,084	+0.29(+1.72%)
May 13, 2015	16.56	16.83	16.53	16.71	437,411	+0.14(+0.84%)
May 12, 2015	16.61	16.77	16.50	16.57	339,017	-0.08(-0.46%)
May 11, 2015	16.78	16.83	16.52	16.65	648,024	-0.18(-1.06%)
May 08, 2015	16.71	16.94	16.22	16.83	545,192	+0.32(+1.92%)
May 07, 2015	16.63	16.71	16.37	16.51	894,993	-0.11(-0.69%)
May 06, 2015	16.85	16.91	16.47	16.62	1,247,820	-0.18(-1.04%)
May 05, 2015	16.88	16.96	16.75	16.80	931,446	-0.07(-0.42%)
May 04, 2015	17.41	17.42	16.74	16.87	1,434,308	-0.54(-3.10%)

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.