Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.23	18.27	18.12	18.20	26,982	+0.18(+1.00%)
Jul 30, 2015	18.00	18.06	17.83	18.02	23,909	-0.88(-4.66%)
Jul 29, 2015	18.84	18.97	18.82	18.90	21,484	-0.01(-0.05%)
Jul 28, 2015	18.76	18.91	18.67	18.91	20,190	+0.16(+0.85%)
Jul 27, 2015	18.84	18.84	18.72	18.75	15,598	-0.31(-1.63%)
Jul 24, 2015	19.17	19.22	19.04	19.06	18,139	+0.28(+1.49%)
Jul 23, 2015	18.75	18.87	18.74	18.78	13,305	+0.00(+0.00%)
Jul 22, 2015	18.69	18.80	18.69	18.78	11,904	+0.53(+2.90%)
Jul 21, 2015	18.29	18.30	18.20	18.25	6,114	+0.00(+0.00%)
Jul 20, 2015	18.27	18.27	18.20	18.25	16,028	+0.09(+0.50%)
Jul 17, 2015	18.20	18.20	18.12	18.16	18,828	-0.17(-0.93%)
Jul 16, 2015	18.27	18.36	18.27	18.33	9,391	+0.29(+1.61%)
Jul 15, 2015	18.14	18.16	18.00	18.04	11,698	-0.02(-0.11%)
Jul 14, 2015	17.91	18.10	17.88	18.06	19,890	+0.05(+0.28%)
Jul 13, 2015	18.08	18.11	18.01	18.01	14,775	+0.10(+0.56%)
Jul 10, 2015	17.89	17.94	17.82	17.91	49,503	+1.09(+6.50%)
Jul 09, 2015	16.87	16.93	16.74	16.82	15,860	+0.47(+2.85%)
Jul 08, 2015	16.58	16.58	16.31	16.35	17,759	-0.34(-2.04%)
Jul 07, 2015	16.48	16.69	16.12	16.69	27,994	-0.03(-0.18%)
Jul 06, 2015	16.66	16.87	16.62	16.72	17,229	-0.34(-1.99%)
Jul 02, 2015		17.06	17.06	17.06	0	-0.11(-0.64%)
Jul 01, 2015	17.23	17.27	17.05	17.17	28,858	+0.48(+2.88%)
Jun 30, 2015	16.73	16.73	16.42	16.69	43,181	+0.29(+1.77%)
Jun 29, 2015	16.69	16.81	16.40	16.40	14,877	-0.47(-2.79%)
Jun 26, 2015	16.90	16.95	16.76	16.87	8,103	+0.11(+0.66%)
Jun 25, 2015	16.72	16.79	16.66	16.76	10,631	+0.27(+1.64%)
Jun 24, 2015	16.70	16.70	16.47	16.49	8,101	-0.28(-1.67%)
Jun 23, 2015	16.66	16.77	16.66	16.77	24,238	+0.03(+0.18%)
Jun 22, 2015	16.68	16.82	16.68	16.74	8,438	+0.46(+2.80%)
Jun 19, 2015	16.29	16.30	16.25	16.28	8,013	-0.24(-1.45%)
Jun 18, 2015	16.25	16.70	16.25	16.52	28,858	+0.45(+2.82%)
Jun 17, 2015	16.06	16.14	15.80	16.07	29,808	-0.19(-1.17%)
Jun 16, 2015	16.20	16.33	16.15	16.26	8,351	+0.29(+1.82%)
Jun 15, 2015	15.86	15.97	15.83	15.97	22,429	-0.58(-3.50%)
Jun 12, 2015	16.33	16.55	16.29	16.55	6,574	+0.22(+1.34%)
Jun 11, 2015	16.35	16.37	16.26	16.33	5,902	-0.40(-2.38%)
Jun 10, 2015	16.55	16.76	16.48	16.73	12,896	+0.65(+4.04%)
Jun 09, 2015	16.02	16.09	15.96	16.08	4,946	+0.02(+0.12%)
Jun 08, 2015	16.27	16.29	16.04	16.06	9,098	-0.23(-1.41%)
Jun 05, 2015	16.33	16.33	16.03	16.29	37,558	-0.09(-0.55%)
Jun 04, 2015	16.47	16.67	16.38	16.38	13,349	-0.27(-1.62%)
Jun 03, 2015	16.76	16.87	16.65	16.65	96,877	+0.29(+1.77%)
Jun 02, 2015	16.37	16.46	16.32	16.36	34,757	+0.26(+1.60%)
Jun 01, 2015	16.20	16.23	16.00	16.10	76,850	-0.90(-5.28%)
May 29, 2015	17.04	17.10	16.85	17.00	18,261	-0.04(-0.23%)
May 28, 2015	16.86	17.04	16.84	17.04	941,225	+0.20(+1.19%)
May 27, 2015	16.78	16.91	16.74	16.84	117,016	+0.15(+0.90%)
May 26, 2015	16.88	16.91	16.60	16.69	25,756	-0.21(-1.24%)
May 22, 2015		16.90	16.90	16.90	0	-0.24(-1.40%)
May 21, 2015	17.03	17.14	17.02	17.14	18,649	+0.38(+2.27%)
May 20, 2015	16.59	16.76	16.58	16.76	21,068	+0.18(+1.09%)
May 19, 2015	16.65	16.69	16.58	16.58	30,860	-0.30(-1.78%)
May 18, 2015	16.83	16.88	16.77	16.88	13,954	+0.17(+1.02%)
May 15, 2015	16.69	16.78	16.58	16.71	13,825	-0.07(-0.42%)
May 14, 2015	16.61	16.78	16.58	16.78	4,837	+0.24(+1.45%)
May 13, 2015	16.52	16.61	16.52	16.54	26,384	-0.01(-0.06%)
May 12, 2015	16.41	16.55	16.41	16.55	10,368	+0.13(+0.79%)
May 11, 2015	16.42	16.45	16.36	16.42	39,721	-0.13(-0.79%)
May 08, 2015	16.48	16.56	16.40	16.55	10,015	+0.11(+0.67%)
May 07, 2015	16.33	16.44	16.32	16.44	11,539	+0.12(+0.74%)
May 06, 2015	16.38	16.48	16.28	16.32	27,779	+0.61(+3.88%)
May 05, 2015	15.67	15.80	15.59	15.71	15,263	+0.03(+0.19%)
May 04, 2015	15.66	15.70	15.60	15.68	16,840	+0.31(+2.02%)

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.