Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.68	18.71	17.65	18.14	9,729,091	+1.01(+5.89%)
Jul 30, 2015	16.99	17.29	16.96	17.13	3,207,528	+0.05(+0.28%)
Jul 29, 2015	17.00	17.15	16.78	17.09	2,352,582	+0.22(+1.31%)
Jul 28, 2015	16.48	16.88	16.36	16.87	3,189,498	+0.43(+2.62%)
Jul 27, 2015	16.39	16.51	16.18	16.44	2,253,482	+0.12(+0.75%)
Jul 24, 2015	16.51	16.61	16.27	16.31	4,389,837	-0.13(-0.82%)
Jul 23, 2015	16.81	16.81	16.40	16.45	2,836,839	-0.34(-2.05%)
Jul 22, 2015	16.72	16.86	16.72	16.79	1,695,842	+0.05(+0.29%)
Jul 21, 2015	16.72	16.92	16.65	16.74	1,273,264	+0.01(+0.06%)
Jul 20, 2015	16.84	16.86	16.69	16.73	1,563,570	-0.07(-0.41%)
Jul 17, 2015	17.02	17.15	16.65	16.80	1,944,641	-0.29(-1.69%)
Jul 16, 2015	17.17	17.17	16.98	17.09	3,590,964	+0.05(+0.28%)
Jul 15, 2015	17.04	17.15	16.93	17.04	3,072,417	-0.01(-0.06%)
Jul 14, 2015	16.89	17.06	16.89	17.05	2,688,107	+0.15(+0.87%)
Jul 13, 2015	16.88	16.97	16.80	16.91	1,962,963	+0.12(+0.73%)
Jul 10, 2015	16.63	16.82	16.60	16.78	1,637,882	+0.31(+1.90%)
Jul 09, 2015	16.44	16.65	16.34	16.47	2,513,299	+0.26(+1.62%)
Jul 08, 2015	16.15	16.32	16.09	16.21	2,262,047	-0.11(-0.66%)
Jul 07, 2015	16.35	16.46	16.01	16.32	3,168,165	+0.02(+0.13%)
Jul 06, 2015	16.17	16.50	16.12	16.30	2,970,655	+0.04(+0.24%)
Jul 02, 2015	16.39	16.26	16.26	16.26	2,977,726	+0.02(+0.15%)
Jul 01, 2015	16.13	16.34	16.00	16.23	5,410,863	+0.41(+2.58%)
Jun 30, 2015	15.85	15.91	15.63	15.83	6,282,502	+0.15(+0.95%)
Jun 29, 2015	16.02	16.08	15.66	15.68	2,686,483	-0.46(-2.83%)
Jun 26, 2015	15.92	16.18	15.81	16.13	2,893,395	+0.26(+1.62%)
Jun 25, 2015	15.74	15.95	15.66	15.88	2,866,870	+0.17(+1.07%)
Jun 24, 2015	15.85	15.93	15.69	15.71	1,767,256	-0.12(-0.79%)
Jun 23, 2015	15.81	15.86	15.71	15.83	1,803,233	+0.06(+0.40%)
Jun 22, 2015	15.60	15.85	15.54	15.77	2,076,525	+0.30(+1.91%)
Jun 19, 2015	15.58	15.65	15.45	15.48	3,293,783	-0.11(-0.68%)
Jun 18, 2015	15.65	15.77	15.56	15.58	2,411,246	-0.04(-0.26%)
Jun 17, 2015	15.63	15.75	15.63	15.62	2,994,374	+0.04(+0.26%)
Jun 16, 2015	15.36	15.61	15.25	15.58	3,470,269	+0.19(+1.23%)
Jun 15, 2015	15.37	15.48	15.19	15.39	2,836,839	-0.07(-0.45%)
Jun 12, 2015	15.15	15.49	15.11	15.46	2,678,479	+0.18(+1.21%)
Jun 11, 2015	15.31	15.49	15.20	15.28	2,540,278	-0.03(-0.22%)
Jun 10, 2015	15.12	15.33	15.09	15.31	2,218,824	+0.26(+1.71%)
Jun 09, 2015	15.04	15.08	14.86	15.05	1,893,756	+0.02(+0.11%)
Jun 08, 2015	14.99	15.13	14.94	15.04	2,425,749	+0.01(+0.06%)
Jun 05, 2015	14.89	15.04	14.72	15.03	1,439,289	+0.13(+0.90%)
Jun 04, 2015	14.89	15.00	14.80	14.89	1,831,703	-0.06(-0.37%)
Jun 03, 2015	14.52	14.95	14.51	14.95	2,777,996	+0.45(+3.13%)
Jun 02, 2015	14.52	14.57	14.42	14.49	1,452,081	-0.05(-0.36%)
Jun 01, 2015	14.35	14.74	14.32	14.55	3,953,122	+0.24(+1.64%)
May 29, 2015	14.30	14.50	14.20	14.31	2,851,234	+0.03(+0.20%)
May 28, 2015	14.30	14.42	14.25	14.28	3,373,779	-0.07(-0.52%)
May 27, 2015	14.16	14.37	14.09	14.36	1,787,002	+0.19(+1.32%)
May 26, 2015	14.36	14.44	14.11	14.17	1,640,073	-0.22(-1.55%)
May 22, 2015	14.46	14.39	14.39	14.39	1,433,689	-0.09(-0.60%)
May 21, 2015	14.57	14.68	14.43	14.48	1,840,343	-0.12(-0.81%)
May 20, 2015	14.75	14.76	14.45	14.60	2,097,417	-0.15(-1.04%)
May 19, 2015	14.84	15.06	14.72	14.75	3,353,100	+0.15(+1.00%)
May 18, 2015	14.45	14.62	14.42	14.60	2,898,338	+0.17(+1.15%)
May 15, 2015	14.29	14.45	14.21	14.44	2,222,763	+0.15(+1.04%)
May 14, 2015	14.31	14.36	14.11	14.29	3,790,119	+0.04(+0.25%)
May 13, 2015	14.17	14.28	13.90	14.25	3,074,336	+0.08(+0.54%)
May 12, 2015	14.22	14.32	13.96	14.18	5,333,540	-0.19(-1.32%)
May 11, 2015	14.84	15.09	14.30	14.37	7,275,741	-0.52(-3.52%)
May 08, 2015	14.58	15.09	14.55	14.89	7,265,539	+0.47(+3.23%)
May 07, 2015	14.30	14.51	14.21	14.42	1,578,528	+0.13(+0.92%)
May 06, 2015	14.54	14.57	14.14	14.29	2,402,955	-0.18(-1.24%)
May 05, 2015	14.57	14.97	14.46	14.47	3,641,995	-0.18(-1.26%)
May 04, 2015	14.78	14.81	14.59	14.66	2,927,919	-0.08(-0.52%)

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.