Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.32	16.51	16.20	16.30	1,584,376	+0.05(+0.28%)
Jul 30, 2015	16.14	16.32	16.00	16.25	1,017,156	+0.05(+0.28%)
Jul 29, 2015	16.01	16.30	15.91	16.20	1,253,971	+0.19(+1.20%)
Jul 28, 2015	15.69	16.05	15.50	16.01	1,801,165	+0.36(+2.28%)
Jul 27, 2015	15.65	15.77	15.54	15.65	1,256,935	-0.09(-0.58%)
Jul 24, 2015	16.17	16.19	15.75	15.75	2,218,420	-0.49(-3.04%)
Jul 23, 2015	16.46	16.51	16.22	16.24	1,506,597	-0.24(-1.44%)
Jul 22, 2015	16.19	16.57	16.18	16.48	2,006,839	+0.27(+1.70%)
Jul 21, 2015	16.30	16.30	16.09	16.20	1,854,388	-0.09(-0.56%)
Jul 20, 2015	16.07	16.33	15.76	16.30	2,554,023	+0.19(+1.19%)
Jul 17, 2015	15.82	16.24	15.73	16.10	2,513,473	+0.27(+1.68%)
Jul 16, 2015	15.73	16.27	15.65	15.84	3,722,553	+0.60(+3.90%)
Jul 15, 2015	15.83	15.86	14.93	15.24	3,353,529	-0.66(-4.14%)
Jul 14, 2015	15.60	15.97	15.57	15.90	2,275,885	+0.30(+1.94%)
Jul 13, 2015	15.46	15.76	15.41	15.60	1,340,071	+0.23(+1.49%)
Jul 10, 2015	15.48	15.56	15.32	15.37	1,189,777	+0.05(+0.30%)
Jul 09, 2015	15.36	15.49	15.19	15.32	1,635,502	+0.15(+0.97%)
Jul 08, 2015	15.15	15.46	15.05	15.18	1,667,883	-0.06(-0.42%)
Jul 07, 2015	14.88	15.36	14.77	15.24	3,020,270	+0.40(+2.71%)
Jul 06, 2015	14.61	14.90	14.61	14.84	1,593,227	+0.05(+0.31%)
Jul 02, 2015	14.88	14.79	14.79	14.79	1,315,412	-0.08(-0.55%)
Jul 01, 2015	14.89	15.01	14.72	14.88	1,869,582	+0.07(+0.49%)
Jun 30, 2015	14.81	14.89	14.59	14.80	1,930,397	+0.09(+0.62%)
Jun 29, 2015	15.00	15.12	14.62	14.71	2,875,378	-0.38(-2.49%)
Jun 26, 2015	15.26	15.43	14.89	15.09	4,667,007	-0.09(-0.60%)
Jun 25, 2015	15.45	15.60	15.18	15.18	2,544,578	-0.26(-1.66%)
Jun 24, 2015	16.01	16.05	15.42	15.43	2,463,172	-0.59(-3.66%)
Jun 23, 2015	15.86	16.04	15.78	16.02	1,526,532	+0.14(+0.87%)
Jun 22, 2015	15.99	16.00	15.84	15.88	1,421,660	-0.02(-0.12%)
Jun 19, 2015	16.01	16.21	15.88	15.90	1,887,601	-0.06(-0.40%)
Jun 18, 2015	15.94	16.15	15.93	15.97	1,824,996	+0.10(+0.63%)
Jun 17, 2015	16.39	16.41	15.80	15.86	2,426,832	-0.49(-2.97%)
Jun 16, 2015	16.13	16.50	16.08	16.35	1,413,116	+0.19(+1.19%)
Jun 15, 2015	16.01	16.23	15.88	16.16	1,093,853	+0.03(+0.17%)
Jun 12, 2015	16.18	16.21	16.06	16.13	769,587	-0.09(-0.56%)
Jun 11, 2015	16.13	16.29	16.09	16.22	1,056,708	+0.07(+0.45%)
Jun 10, 2015	15.94	16.20	15.93	16.15	1,368,366	+0.26(+1.61%)
Jun 09, 2015	16.08	16.08	15.85	15.89	1,611,495	-0.17(-1.08%)
Jun 08, 2015	16.28	16.29	16.00	16.07	1,496,059	-0.29(-1.79%)
Jun 05, 2015	16.16	16.38	16.01	16.36	1,791,785	+0.18(+1.13%)
Jun 04, 2015	16.40	16.60	16.09	16.18	2,011,299	-0.11(-0.67%)
Jun 03, 2015	16.60	16.75	16.23	16.29	2,908,029	-0.68(-3.99%)
Jun 02, 2015	16.95	17.05	16.79	16.96	1,971,663	-0.07(-0.43%)
Jun 01, 2015	17.01	17.17	16.90	17.04	2,410,356	+0.17(+1.03%)
May 29, 2015	16.61	16.95	16.57	16.86	2,475,603	+0.20(+1.21%)
May 28, 2015	16.86	17.04	16.63	16.66	2,435,920	-0.27(-1.62%)
May 27, 2015	17.01	17.10	16.90	16.94	1,954,029	-0.04(-0.22%)
May 26, 2015	17.06	17.18	16.89	16.97	1,932,225	-0.23(-1.33%)
May 22, 2015	17.04	17.20	17.20	17.20	1,878,957	+0.17(+1.02%)
May 21, 2015	17.28	17.46	17.02	17.03	1,857,950	-0.21(-1.22%)
May 20, 2015	17.02	17.48	17.00	17.24	2,570,836	+0.26(+1.50%)
May 19, 2015	17.28	17.40	16.94	16.98	2,760,530	-0.27(-1.59%)
May 18, 2015	17.16	17.34	17.07	17.26	2,431,242	+0.08(+0.48%)
May 15, 2015	17.10	17.31	17.03	17.17	2,110,920	+0.11(+0.64%)
May 14, 2015	16.88	17.09	16.74	17.06	3,118,418	+0.27(+1.63%)
May 13, 2015	16.66	16.96	16.61	16.79	3,630,998	+0.11(+0.66%)
May 12, 2015	15.84	16.85	15.74	16.68	6,879,384	+0.88(+5.54%)
May 11, 2015	16.13	16.32	15.33	15.81	5,578,620	+0.96(+6.45%)
May 08, 2015	14.65	15.00	14.56	14.85	2,528,835	+0.33(+2.26%)
May 07, 2015	14.52	14.84	14.48	14.52	2,298,064	-0.05(-0.38%)
May 06, 2015	14.73	14.74	14.37	14.57	1,391,722	-0.09(-0.62%)
May 05, 2015	14.75	14.87	14.54	14.67	1,418,215	-0.15(-0.99%)
May 04, 2015	14.87	14.90	14.68	14.81	1,801,085	-0.06(-0.43%)

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.