Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.95	14.95	14.61	14.62	79,098	-0.31(-2.08%)
Jul 30, 2015	15.01	15.05	14.91	14.93	11,311	-0.08(-0.53%)
Jul 29, 2015	14.83	15.09	14.81	15.01	16,232	+0.19(+1.28%)
Jul 28, 2015	14.79	15.01	14.74	14.82	31,152	+0.07(+0.47%)
Jul 27, 2015	14.90	14.93	14.75	14.75	38,084	-0.29(-1.93%)
Jul 24, 2015	15.16	15.16	14.98	15.04	25,593	-0.15(-0.99%)
Jul 23, 2015	15.48	15.51	15.19	15.19	28,266	-0.19(-1.24%)
Jul 22, 2015	15.54	15.58	15.37	15.38	10,150	-0.31(-1.98%)
Jul 21, 2015	15.60	15.69	15.58	15.69	6,674	+0.19(+1.23%)
Jul 20, 2015	15.54	15.59	15.46	15.50	14,950	-0.15(-0.96%)
Jul 17, 2015	15.55	15.67	15.48	15.65	31,286	+0.04(+0.26%)
Jul 16, 2015	15.74	15.74	15.60	15.61	29,285	-0.06(-0.38%)
Jul 15, 2015	15.80	15.91	15.60	15.67	36,119	-0.29(-1.82%)
Jul 14, 2015	15.75	16.02	15.75	15.96	8,892	+0.02(+0.13%)
Jul 13, 2015	15.85	16.07	15.84	15.94	7,429	-0.13(-0.81%)
Jul 10, 2015	16.01	16.12	15.88	16.07	26,307	+0.06(+0.37%)
Jul 09, 2015	16.01	16.11	15.88	16.01	49,347	+0.21(+1.33%)
Jul 08, 2015	15.85	15.91	15.54	15.80	223,763	-0.08(-0.50%)
Jul 07, 2015	15.75	15.94	15.35	15.88	56,124	+0.11(+0.70%)
Jul 06, 2015	16.19	16.25	15.71	15.77	68,588	-1.04(-6.19%)
Jul 02, 2015	16.99	16.81	16.81	16.81	37,900	-0.03(-0.18%)
Jul 01, 2015	17.05	17.05	16.80	16.84	44,116	-0.40(-2.32%)
Jun 30, 2015	17.13	17.34	17.08	17.24	49,812	+0.32(+1.89%)
Jun 29, 2015	16.95	17.07	16.91	16.92	80,755	-0.24(-1.40%)
Jun 26, 2015	17.23	17.27	17.16	17.16	6,653	-0.05(-0.29%)
Jun 25, 2015	17.21	17.24	17.13	17.21	9,161	-0.12(-0.69%)
Jun 24, 2015	17.48	17.58	17.25	17.33	13,259	-0.22(-1.25%)
Jun 23, 2015	17.18	17.59	17.18	17.55	14,770	+0.30(+1.74%)
Jun 22, 2015	17.10	17.30	17.05	17.25	11,751	+0.03(+0.17%)
Jun 19, 2015	17.30	17.31	17.14	17.22	53,354	-0.26(-1.49%)
Jun 18, 2015	17.55	17.55	17.43	17.48	28,979	+0.00(+0.00%)
Jun 17, 2015	17.82	17.82	17.25	17.48	8,312	-0.03(-0.17%)
Jun 16, 2015	17.41	17.51	17.36	17.51	31,826	+0.12(+0.69%)
Jun 15, 2015	17.32	17.45	17.31	17.39	17,565	-0.03(-0.17%)
Jun 12, 2015	17.54	17.57	17.41	17.42	9,515	-0.27(-1.53%)
Jun 11, 2015	17.77	17.77	17.63	17.69	17,148	-0.14(-0.79%)
Jun 10, 2015	17.85	17.90	17.69	17.83	35,974	+0.30(+1.71%)
Jun 09, 2015	17.47	17.64	17.47	17.53	36,711	+0.48(+2.82%)
Jun 08, 2015	17.07	17.10	16.98	17.05	39,180	-0.06(-0.35%)
Jun 05, 2015	16.65	17.16	16.65	17.11	17,717	+0.19(+1.12%)
Jun 04, 2015	17.13	17.13	16.81	16.92	161,397	-0.36(-2.08%)
Jun 03, 2015	17.51	17.54	17.22	17.28	7,813	-0.35(-1.99%)
Jun 02, 2015	17.48	17.65	17.42	17.63	649,226	+0.22(+1.26%)
Jun 01, 2015	17.49	17.54	17.30	17.41	54,570	-0.12(-0.68%)
May 29, 2015	17.01	17.61	17.01	17.53	37,337	+0.55(+3.24%)
May 28, 2015	16.75	16.98	16.75	16.98	44,693	+0.04(+0.24%)
May 27, 2015	17.03	17.12	16.89	16.94	32,340	-0.32(-1.85%)
May 26, 2015	17.46	17.48	17.18	17.26	429,390	-0.49(-2.76%)
May 22, 2015	17.67	17.75	17.75	17.75	8,800	-0.21(-1.17%)
May 21, 2015	17.83	18.01	17.82	17.96	28,354	+0.37(+2.10%)
May 20, 2015	17.65	17.66	17.55	17.59	28,027	+0.08(+0.46%)
May 19, 2015	17.80	17.80	17.44	17.51	226,600	-0.49(-2.72%)
May 18, 2015	18.00	18.04	17.90	18.00	22,034	-0.09(-0.51%)
May 15, 2015	17.89	18.13	17.81	18.09	33,646	-0.03(-0.15%)
May 14, 2015	18.19	18.27	17.97	18.12	38,933	+0.08(+0.43%)
May 13, 2015	18.19	18.35	18.04	18.04	47,011	+0.03(+0.18%)
May 12, 2015	17.86	18.20	17.86	18.01	208,106	+0.28(+1.58%)
May 11, 2015	17.82	17.83	17.62	17.73	38,039	-0.11(-0.62%)
May 08, 2015	17.78	17.86	17.59	17.84	27,907	+0.12(+0.68%)
May 07, 2015	18.19	18.19	17.68	17.72	89,096	-0.48(-2.64%)
May 06, 2015	18.52	18.71	18.18	18.20	546,018	-0.03(-0.16%)
May 05, 2015	18.30	18.41	18.22	18.23	43,224	+0.20(+1.11%)
May 04, 2015	17.93	18.03	17.88	18.03	552,755	+0.00(+0.00%)

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.