Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.97	17.02	16.88	16.92	2,022,567	+0.05(+0.30%)
Jul 30, 2015	16.75	16.87	16.66	16.87	1,368,565	+0.12(+0.75%)
Jul 29, 2015	16.69	16.85	16.66	16.75	2,136,020	+0.22(+1.33%)
Jul 28, 2015	16.39	16.56	16.36	16.53	3,435,798	+0.40(+2.46%)
Jul 27, 2015	16.32	16.36	16.10	16.13	2,130,927	-0.25(-1.52%)
Jul 24, 2015	16.54	16.57	16.33	16.38	1,887,597	-0.16(-0.98%)
Jul 23, 2015	16.61	16.65	16.51	16.54	2,889,303	+0.23(+1.44%)
Jul 22, 2015	16.18	16.36	16.17	16.31	2,378,257	-0.19(-1.16%)
Jul 21, 2015	16.47	16.53	16.42	16.50	1,997,810	-0.03(-0.18%)
Jul 20, 2015	16.51	16.58	16.41	16.53	2,170,040	-0.04(-0.27%)
Jul 17, 2015	16.40	16.58	16.37	16.57	1,918,439	-0.04(-0.26%)
Jul 16, 2015	16.57	16.64	16.57	16.61	2,700,855	+0.11(+0.67%)
Jul 15, 2015	16.44	16.58	16.39	16.50	3,808,420	+0.21(+1.31%)
Jul 14, 2015	16.20	16.33	16.18	16.29	2,348,765	+0.11(+0.68%)
Jul 13, 2015	16.15	16.20	16.08	16.18	1,834,062	+0.14(+0.87%)
Jul 10, 2015	16.07	16.09	15.93	16.04	2,320,518	+0.49(+3.16%)
Jul 09, 2015	15.48	15.63	14.76	15.55	2,548,486	+0.43(+2.81%)
Jul 08, 2015	15.15	15.20	15.05	15.12	1,882,242	-0.41(-2.65%)
Jul 07, 2015	15.53	15.60	15.19	15.53	4,713,045	+0.11(+0.71%)
Jul 06, 2015	16.05	15.60	15.35	15.42	2,176,969	-0.62(-3.89%)
Jul 02, 2015	15.94	16.05	16.05	16.05	1,775,812	+0.25(+1.58%)
Jul 01, 2015	15.73	15.89	15.73	15.80	1,707,299	+0.24(+1.56%)
Jun 30, 2015	15.85	15.87	15.45	15.56	3,354,202	-0.07(-0.47%)
Jun 29, 2015	15.81	15.87	15.59	15.63	3,770,898	-0.46(-2.87%)
Jun 26, 2015	16.09	16.20	16.01	16.09	1,629,758	+0.12(+0.73%)
Jun 25, 2015	16.00	16.03	15.95	15.97	2,404,329	+0.06(+0.37%)
Jun 24, 2015	16.01	16.08	15.91	15.92	1,714,679	-0.14(-0.87%)
Jun 23, 2015	15.97	16.10	15.97	16.06	1,153,975	+0.07(+0.46%)
Jun 22, 2015	15.93	16.06	15.88	15.98	2,086,844	+0.26(+1.68%)
Jun 19, 2015	15.64	15.76	15.58	15.72	1,456,681	+0.12(+0.80%)
Jun 18, 2015	15.56	15.69	15.51	15.59	2,754,277	+0.01(+0.05%)
Jun 17, 2015	15.69	15.69	15.48	15.59	2,347,599	-0.15(-0.93%)
Jun 16, 2015	15.78	15.81	15.66	15.73	1,182,698	-0.12(-0.74%)
Jun 15, 2015	15.62	15.85	15.62	15.85	1,325,427	-0.11(-0.69%)
Jun 12, 2015	15.91	16.02	15.84	15.96	1,264,071	-0.05(-0.32%)
Jun 11, 2015	16.05	16.07	15.95	16.01	2,123,955	-0.15(-0.95%)
Jun 10, 2015	16.16	16.27	16.10	16.17	1,642,537	+0.40(+2.56%)
Jun 09, 2015	15.82	15.86	15.73	15.76	1,404,942	-0.07(-0.46%)
Jun 08, 2015	15.87	15.89	15.79	15.84	1,094,018	-0.01(-0.05%)
Jun 05, 2015	15.72	15.87	15.64	15.84	1,751,308	-0.26(-1.64%)
Jun 04, 2015	16.03	16.26	16.00	16.11	1,830,114	-0.06(-0.36%)
Jun 03, 2015	16.11	16.22	16.11	16.17	2,141,175	+0.08(+0.50%)
Jun 02, 2015	16.11	16.17	16.03	16.09	1,879,893	+0.29(+1.81%)
Jun 01, 2015	15.97	15.97	15.73	15.80	1,288,242	-0.04(-0.23%)
May 29, 2015	16.00	16.06	15.70	15.84	2,592,784	-0.23(-1.46%)
May 28, 2015	16.04	16.10	15.91	16.07	1,790,444	+0.10(+0.60%)
May 27, 2015	15.78	16.03	15.72	15.97	1,995,170	+0.32(+2.06%)
May 26, 2015	15.74	15.74	15.57	15.65	1,660,236	-0.21(-1.34%)
May 22, 2015	15.86	15.86	15.86	15.86	1,774,040	-0.20(-1.23%)
May 21, 2015	15.98	16.10	15.95	16.06	2,674,837	-0.05(-0.32%)
May 20, 2015	16.00	16.14	15.93	16.11	3,906,802	+0.61(+3.93%)
May 19, 2015	15.43	15.54	15.43	15.51	2,652,083	-0.04(-0.28%)
May 18, 2015	15.53	15.57	15.46	15.55	2,330,520	-0.03(-0.19%)
May 15, 2015	15.49	15.59	15.48	15.58	1,582,338	-0.01(-0.05%)
May 14, 2015	15.59	15.66	15.45	15.59	4,129,712	+0.12(+0.81%)
May 13, 2015	15.42	15.60	15.39	15.46	4,558,947	-0.11(-0.71%)
May 12, 2015	15.59	15.64	15.50	15.57	1,784,452	+0.02(+0.14%)
May 11, 2015	15.53	15.65	15.51	15.55	1,590,514	-0.15(-0.94%)
May 08, 2015	15.75	15.78	15.62	15.70	1,758,719	+0.07(+0.42%)
May 07, 2015	15.58	15.73	15.51	15.63	3,629,862	+0.21(+1.38%)
May 06, 2015	15.37	15.49	15.33	15.42	2,482,072	-0.26(-1.68%)
May 05, 2015	15.81	15.85	15.62	15.68	3,735,492	+0.74(+4.96%)
May 04, 2015	14.96	15.00	14.90	14.94	1,224,679	+0.18(+1.19%)

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.