Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.75	16.82	16.45	16.47	4,635,185	-0.23(-1.38%)
Jul 30, 2015	16.64	16.80	16.49	16.70	5,116,815	-0.07(-0.40%)
Jul 29, 2015	16.04	16.83	16.00	16.77	4,804,748	+0.77(+4.82%)
Jul 28, 2015	16.10	16.24	15.86	16.00	3,266,557	+0.06(+0.39%)
Jul 27, 2015	15.26	16.10	15.18	15.94	5,608,093	+0.55(+3.59%)
Jul 24, 2015	15.20	16.41	15.20	15.39	11,368,289	+0.77(+5.24%)
Jul 23, 2015	14.68	14.81	14.23	14.62	5,704,520	-0.09(-0.61%)
Jul 22, 2015	14.69	14.84	14.47	14.71	5,229,506	-0.09(-0.61%)
Jul 21, 2015	14.49	14.87	14.49	14.80	4,088,243	+0.29(+2.02%)
Jul 20, 2015	14.61	14.64	14.49	14.51	5,278,994	-0.03(-0.23%)
Jul 17, 2015	14.76	14.85	14.51	14.54	3,183,536	-0.20(-1.34%)
Jul 16, 2015	14.64	14.87	14.51	14.74	3,379,818	+0.21(+1.43%)
Jul 15, 2015	14.47	14.63	14.45	14.53	4,094,392	+0.01(+0.08%)
Jul 14, 2015	14.44	14.59	14.36	14.52	2,701,098	-0.02(-0.12%)
Jul 13, 2015	14.37	14.63	14.30	14.54	3,198,137	+0.25(+1.77%)
Jul 10, 2015	14.31	14.47	14.08	14.28	3,650,587	+0.17(+1.19%)
Jul 09, 2015	13.95	14.27	13.95	14.11	3,397,039	+0.44(+3.24%)
Jul 08, 2015	14.01	14.20	13.53	13.67	3,985,599	-0.53(-3.75%)
Jul 07, 2015	14.15	14.24	13.54	14.20	5,188,833	+0.02(+0.16%)
Jul 06, 2015	14.30	14.55	14.05	14.18	3,698,026	-0.27(-1.90%)
Jul 02, 2015	14.71	14.46	14.46	14.46	4,093,228	-0.29(-1.94%)
Jul 01, 2015	14.62	14.96	14.42	14.74	5,929,562	-0.07(-0.49%)
Jun 30, 2015	15.27	15.34	14.75	14.81	4,217,776	-0.24(-1.60%)
Jun 29, 2015	15.08	15.38	14.94	15.06	4,516,301	-0.21(-1.39%)
Jun 26, 2015	15.74	15.89	15.25	15.27	10,543,357	-0.48(-3.03%)
Jun 25, 2015	16.55	16.59	15.73	15.75	6,560,812	-0.84(-5.07%)
Jun 24, 2015	17.00	17.13	16.56	16.59	3,311,624	-0.41(-2.44%)
Jun 23, 2015	16.51	17.17	16.48	17.00	3,346,177	+0.50(+3.06%)
Jun 22, 2015	16.70	16.75	16.47	16.50	3,819,149	-0.05(-0.30%)
Jun 19, 2015	16.59	16.90	16.53	16.55	3,591,706	-0.10(-0.61%)
Jun 18, 2015	16.49	16.90	16.39	16.65	3,292,979	+0.19(+1.16%)
Jun 17, 2015	16.43	16.68	16.35	16.46	2,957,484	+0.10(+0.58%)
Jun 16, 2015	16.73	16.87	16.29	16.36	4,273,533	-0.46(-2.73%)
Jun 15, 2015	16.73	16.99	16.57	16.82	2,806,951	-0.11(-0.63%)
Jun 12, 2015	16.78	17.11	16.73	16.93	2,591,402	+0.08(+0.50%)
Jun 11, 2015	16.63	16.94	16.61	16.84	4,648,433	+0.25(+1.52%)
Jun 10, 2015	16.23	17.14	16.21	16.59	6,692,991	+0.21(+1.27%)
Jun 09, 2015	16.87	16.88	16.28	16.38	6,561,732	-0.45(-2.70%)
Jun 08, 2015	17.20	17.20	16.78	16.84	3,290,132	-0.36(-2.12%)
Jun 05, 2015	16.92	17.39	16.82	17.20	2,923,724	+0.18(+1.05%)
Jun 04, 2015	17.02	17.17	16.93	17.02	2,796,606	-0.18(-1.07%)
Jun 03, 2015	17.12	17.41	17.04	17.21	4,109,260	+0.18(+1.05%)
Jun 02, 2015	16.57	17.21	16.57	17.03	3,388,675	+0.38(+2.26%)
Jun 01, 2015	16.84	16.98	16.56	16.65	6,266,226	-0.16(-0.93%)
May 29, 2015	16.87	16.98	16.76	16.81	2,785,450	-0.08(-0.50%)
May 28, 2015	17.12	17.14	16.76	16.89	2,806,031	-0.34(-1.98%)
May 27, 2015	16.99	17.29	16.90	17.24	2,727,292	+0.31(+1.85%)
May 26, 2015	17.54	17.63	16.86	16.92	4,022,391	-0.69(-3.91%)
May 22, 2015	17.58	17.61	17.61	17.61	2,375,942	+0.03(+0.16%)
May 21, 2015	17.37	17.82	17.32	17.58	2,677,323	+0.27(+1.59%)
May 20, 2015	17.25	17.44	17.11	17.31	3,608,865	+0.10(+0.55%)
May 19, 2015	17.40	17.40	17.07	17.21	2,626,488	-0.24(-1.35%)
May 18, 2015	17.10	17.51	17.06	17.45	2,757,367	+0.21(+1.24%)
May 15, 2015	17.10	17.34	16.96	17.24	2,525,478	+0.11(+0.62%)
May 14, 2015	17.40	17.43	17.09	17.13	3,612,135	-0.19(-1.10%)
May 13, 2015	17.26	17.53	17.19	17.32	4,039,758	+0.25(+1.48%)
May 12, 2015	17.17	17.23	16.91	17.07	3,738,127	-0.17(-0.98%)
May 11, 2015	17.02	17.30	16.97	17.24	4,912,632	+0.21(+1.25%)
May 08, 2015	16.96	17.16	16.77	17.02	4,590,623	+0.23(+1.37%)
May 07, 2015	16.55	17.07	16.45	16.79	6,702,510	+0.54(+3.31%)
May 06, 2015	16.40	16.42	16.08	16.26	3,734,229	-0.03(-0.21%)
May 05, 2015	16.18	16.66	16.18	16.29	6,425,934	+0.22(+1.40%)
May 04, 2015	16.30	16.49	16.06	16.06	6,368,323	-0.17(-1.04%)

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.