Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.91	16.10	15.82	15.97	630,208	+0.13(+0.79%)
Jul 30, 2015	15.82	15.94	15.76	15.85	570,853	-0.01(-0.05%)
Jul 29, 2015	15.57	15.92	15.54	15.86	745,043	+0.29(+1.90%)
Jul 28, 2015	15.38	15.59	15.27	15.56	918,579	+0.22(+1.44%)
Jul 27, 2015	15.24	15.36	15.13	15.34	456,960	+0.01(+0.05%)
Jul 24, 2015	15.44	15.49	15.25	15.33	468,970	-0.13(-0.86%)
Jul 23, 2015	15.50	15.64	15.38	15.47	761,027	-0.02(-0.14%)
Jul 22, 2015	15.44	15.55	15.38	15.49	501,819	+0.06(+0.38%)
Jul 21, 2015	15.64	15.67	15.39	15.43	458,738	-0.24(-1.51%)
Jul 20, 2015	15.58	15.70	15.51	15.66	842,888	+0.09(+0.57%)
Jul 17, 2015	15.64	15.68	15.41	15.58	622,999	-0.09(-0.56%)
Jul 16, 2015	15.56	15.68	15.46	15.66	625,137	+0.23(+1.48%)
Jul 15, 2015	15.64	15.64	15.32	15.44	871,068	-0.23(-1.46%)
Jul 14, 2015	15.67	15.69	15.62	15.66	415,943	+0.01(+0.05%)
Jul 13, 2015	15.67	15.72	15.62	15.66	753,932	+0.06(+0.38%)
Jul 10, 2015	15.66	15.71	15.58	15.60	458,650	+0.10(+0.62%)
Jul 09, 2015	15.68	15.72	15.50	15.50	599,976	+0.01(+0.05%)
Jul 08, 2015	15.39	15.56	15.39	15.50	958,426	+0.00(+0.00%)
Jul 07, 2015	15.10	15.50	15.07	15.50	961,925	+0.40(+2.64%)
Jul 06, 2015	15.18	15.33	14.99	15.10	2,990,447	-0.26(-1.68%)
Jul 02, 2015	15.73	15.36	15.36	15.36	1,254,199	-0.27(-1.75%)
Jul 01, 2015	15.68	15.76	15.53	15.63	1,228,193	+0.03(+0.19%)
Jun 30, 2015	15.80	15.82	15.57	15.60	1,043,577	-0.10(-0.66%)
Jun 29, 2015	15.89	15.96	15.69	15.70	663,760	-0.32(-1.98%)
Jun 26, 2015	15.98	16.06	15.89	16.02	1,523,263	+0.08(+0.51%)
Jun 25, 2015	16.22	16.28	15.88	15.94	680,935	-0.26(-1.59%)
Jun 24, 2015	16.25	16.30	16.16	16.20	775,320	-0.04(-0.23%)
Jun 23, 2015	16.20	16.27	16.08	16.23	1,230,409	+0.07(+0.41%)
Jun 22, 2015	16.04	16.17	15.95	16.17	582,981	+0.21(+1.34%)
Jun 19, 2015	15.99	16.00	15.81	15.95	1,229,204	+0.01(+0.05%)
Jun 18, 2015	15.96	16.07	15.91	15.95	873,383	+0.04(+0.23%)
Jun 17, 2015	15.93	16.03	15.81	15.91	771,386	+0.03(+0.21%)
Jun 16, 2015	15.79	15.93	15.74	15.88	995,601	+0.07(+0.42%)
Jun 15, 2015	15.83	15.91	15.75	15.81	572,322	-0.10(-0.64%)
Jun 12, 2015	15.94	15.99	15.86	15.91	506,975	-0.10(-0.64%)
Jun 11, 2015	16.04	16.11	15.95	16.01	754,102	-0.03(-0.18%)
Jun 10, 2015	15.88	16.06	15.85	16.04	620,358	+0.24(+1.53%)
Jun 09, 2015	15.86	15.96	15.79	15.80	611,273	-0.06(-0.37%)
Jun 08, 2015	15.97	16.02	15.74	15.86	960,072	-0.10(-0.64%)
Jun 05, 2015	16.02	16.06	15.83	15.96	1,073,396	-0.05(-0.32%)
Jun 04, 2015	16.17	16.24	15.95	16.01	1,214,338	-0.16(-1.00%)
Jun 03, 2015	16.15	16.29	16.02	16.18	1,014,291	+0.11(+0.68%)
Jun 02, 2015	16.12	16.23	16.04	16.07	1,214,241	-0.12(-0.72%)
Jun 01, 2015	16.49	16.57	16.16	16.18	1,229,578	-0.27(-1.65%)
May 29, 2015	15.77	16.83	15.77	16.45	3,396,958	+0.60(+3.79%)
May 28, 2015	16.81	16.91	15.68	15.85	3,275,675	-1.05(-6.24%)
May 27, 2015	16.79	16.92	16.73	16.91	1,729,847	+0.11(+0.65%)
May 26, 2015	16.85	16.97	16.59	16.80	1,248,048	-0.14(-0.82%)
May 22, 2015	17.13	16.94	16.94	16.94	723,599	-0.18(-1.07%)
May 21, 2015	17.19	17.22	17.03	17.12	633,191	-0.10(-0.60%)
May 20, 2015	17.14	17.26	16.97	17.22	745,531	+0.07(+0.38%)
May 19, 2015	17.14	17.18	17.00	17.16	710,694	+0.04(+0.21%)
May 18, 2015	16.90	17.17	16.90	17.12	596,833	+0.15(+0.91%)
May 15, 2015	17.01	17.01	16.82	16.97	786,229	+0.01(+0.04%)
May 14, 2015	16.91	17.08	16.80	16.96	961,636	+0.15(+0.87%)
May 13, 2015	16.84	16.97	16.75	16.81	683,435	+0.00(+0.00%)
May 12, 2015	16.66	16.83	16.39	16.81	740,640	+0.07(+0.39%)
May 11, 2015	16.56	16.75	16.42	16.75	1,044,342	+0.12(+0.75%)
May 08, 2015	16.64	16.66	16.52	16.62	802,235	+0.10(+0.62%)
May 07, 2015	16.24	16.53	16.19	16.52	673,460	+0.21(+1.30%)
May 06, 2015	16.41	16.41	16.09	16.31	881,549	-0.03(-0.18%)
May 05, 2015	16.49	16.59	16.26	16.34	783,436	-0.20(-1.20%)
May 04, 2015	16.48	16.59	16.30	16.53	959,493	+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.