Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.93	16.12	15.84	15.99	629,469	+0.13(+0.79%)
Jul 30, 2015	15.84	15.96	15.78	15.87	570,183	-0.01(-0.05%)
Jul 29, 2015	15.59	15.94	15.56	15.88	744,169	+0.30(+1.90%)
Jul 28, 2015	15.40	15.61	15.28	15.58	917,502	+0.22(+1.44%)
Jul 27, 2015	15.26	15.37	15.14	15.36	456,425	+0.01(+0.05%)
Jul 24, 2015	15.46	15.51	15.27	15.35	468,420	-0.13(-0.86%)
Jul 23, 2015	15.52	15.66	15.40	15.48	760,135	-0.02(-0.14%)
Jul 22, 2015	15.45	15.57	15.40	15.51	501,230	+0.06(+0.38%)
Jul 21, 2015	15.66	15.69	15.41	15.45	458,200	-0.24(-1.51%)
Jul 20, 2015	15.60	15.72	15.53	15.68	841,899	+0.09(+0.57%)
Jul 17, 2015	15.65	15.70	15.42	15.59	622,268	-0.09(-0.56%)
Jul 16, 2015	15.58	15.70	15.48	15.68	624,404	+0.23(+1.48%)
Jul 15, 2015	15.65	15.65	15.34	15.45	870,047	-0.23(-1.46%)
Jul 14, 2015	15.69	15.71	15.64	15.68	415,456	+0.01(+0.05%)
Jul 13, 2015	15.69	15.74	15.64	15.68	753,048	+0.06(+0.38%)
Jul 10, 2015	15.68	15.73	15.60	15.62	458,112	+0.10(+0.62%)
Jul 09, 2015	15.70	15.74	15.51	15.52	599,272	+0.01(+0.05%)
Jul 08, 2015	15.41	15.58	15.41	15.51	957,302	+0.00(+0.00%)
Jul 07, 2015	15.11	15.51	15.09	15.51	960,797	+0.40(+2.64%)
Jul 06, 2015	15.20	15.35	15.01	15.11	2,986,940	-0.26(-1.68%)
Jul 02, 2015	15.75	15.37	15.37	15.37	1,252,728	-0.27(-1.75%)
Jul 01, 2015	15.70	15.78	15.55	15.65	1,226,752	+0.03(+0.19%)
Jun 30, 2015	15.82	15.84	15.59	15.62	1,042,353	-0.10(-0.66%)
Jun 29, 2015	15.91	15.98	15.71	15.72	662,981	-0.32(-1.98%)
Jun 26, 2015	16.00	16.08	15.91	16.04	1,521,477	+0.08(+0.51%)
Jun 25, 2015	16.24	16.30	15.90	15.96	680,136	-0.26(-1.59%)
Jun 24, 2015	16.27	16.32	16.18	16.21	774,410	-0.04(-0.23%)
Jun 23, 2015	16.22	16.29	16.10	16.25	1,228,967	+0.07(+0.41%)
Jun 22, 2015	16.06	16.19	15.96	16.19	582,297	+0.21(+1.34%)
Jun 19, 2015	16.01	16.02	15.83	15.97	1,227,763	+0.01(+0.05%)
Jun 18, 2015	15.98	16.09	15.93	15.96	872,359	+0.04(+0.23%)
Jun 17, 2015	15.95	16.05	15.83	15.93	770,482	+0.03(+0.21%)
Jun 16, 2015	15.81	15.95	15.76	15.89	994,433	+0.07(+0.42%)
Jun 15, 2015	15.85	15.93	15.77	15.83	571,650	-0.10(-0.64%)
Jun 12, 2015	15.96	16.01	15.88	15.93	506,381	-0.10(-0.64%)
Jun 11, 2015	16.06	16.13	15.97	16.03	753,218	-0.03(-0.18%)
Jun 10, 2015	15.90	16.08	15.87	16.06	619,631	+0.24(+1.53%)
Jun 09, 2015	15.88	15.98	15.81	15.82	610,556	-0.06(-0.37%)
Jun 08, 2015	15.99	16.04	15.75	15.88	958,946	-0.10(-0.64%)
Jun 05, 2015	16.04	16.08	15.85	15.98	1,072,137	-0.05(-0.32%)
Jun 04, 2015	16.19	16.26	15.97	16.03	1,212,914	-0.16(-1.00%)
Jun 03, 2015	16.17	16.30	16.04	16.19	1,013,101	+0.11(+0.68%)
Jun 02, 2015	16.14	16.25	16.06	16.08	1,212,817	-0.12(-0.72%)
Jun 01, 2015	16.51	16.59	16.18	16.20	1,228,136	-0.27(-1.65%)
May 29, 2015	15.79	16.85	15.79	16.47	3,392,974	+0.60(+3.79%)
May 28, 2015	16.83	16.93	15.70	15.87	3,271,834	-1.06(-6.24%)
May 27, 2015	16.81	16.94	16.75	16.93	1,727,819	+0.11(+0.65%)
May 26, 2015	16.87	16.99	16.61	16.82	1,246,585	-0.14(-0.82%)
May 22, 2015	17.15	16.96	16.96	16.96	722,751	-0.18(-1.07%)
May 21, 2015	17.21	17.24	17.05	17.14	632,448	-0.10(-0.60%)
May 20, 2015	17.16	17.28	16.99	17.24	744,657	+0.07(+0.38%)
May 19, 2015	17.16	17.20	17.02	17.18	709,861	+0.04(+0.21%)
May 18, 2015	16.92	17.19	16.92	17.14	596,133	+0.15(+0.91%)
May 15, 2015	17.03	17.03	16.84	16.99	785,307	+0.01(+0.04%)
May 14, 2015	16.93	17.10	16.82	16.98	960,508	+0.15(+0.87%)
May 13, 2015	16.86	16.99	16.77	16.83	682,633	+0.00(+0.00%)
May 12, 2015	16.68	16.85	16.41	16.83	739,772	+0.07(+0.39%)
May 11, 2015	16.58	16.77	16.44	16.77	1,043,117	+0.12(+0.75%)
May 08, 2015	16.66	16.68	16.54	16.64	801,295	+0.10(+0.62%)
May 07, 2015	16.26	16.55	16.21	16.54	672,671	+0.21(+1.30%)
May 06, 2015	16.43	16.43	16.11	16.33	880,515	-0.03(-0.18%)
May 05, 2015	16.51	16.61	16.28	16.36	782,518	-0.20(-1.20%)
May 04, 2015	16.50	16.61	16.32	16.55	958,368	+0.04(+0.22%)

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.