Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.13	16.34	16.01	16.01	14,345	-0.16(-0.98%)
Jul 30, 2015	16.20	16.51	16.14	16.17	6,485	-0.11(-0.65%)
Jul 29, 2015	16.25	16.53	16.25	16.27	57,722	-0.02(-0.11%)
Jul 28, 2015	16.31	16.34	16.22	16.29	13,308	+0.14(+0.87%)
Jul 27, 2015	16.36	16.36	16.15	16.15	14,690	-0.06(-0.38%)
Jul 24, 2015	16.07	16.51	16.07	16.21	230,159	-0.03(-0.16%)
Jul 23, 2015	16.34	16.40	16.21	16.24	110,440	-0.10(-0.59%)
Jul 22, 2015	16.32	16.59	16.20	16.33	79,174	-0.05(-0.32%)
Jul 21, 2015	16.54	16.72	16.25	16.39	53,284	-0.04(-0.21%)
Jul 20, 2015	16.41	16.74	16.41	16.42	46,867	+0.03(+0.16%)
Jul 17, 2015	16.22	16.51	16.22	16.40	145,708	+0.09(+0.54%)
Jul 16, 2015	16.25	16.55	16.16	16.31	311,518	+0.11(+0.71%)
Jul 15, 2015	16.26	16.44	16.19	16.19	328,161	-0.21(-1.29%)
Jul 14, 2015	16.14	16.44	16.14	16.41	261,959	+0.18(+1.09%)
Jul 13, 2015	16.41	16.41	16.17	16.23	804,265	-0.09(-0.54%)
Jul 10, 2015	15.99	16.64	15.99	16.32	1,015,009	+0.18(+1.09%)
Jul 09, 2015	16.82	16.82	15.94	16.14	1,765,533	-0.46(-2.76%)
Jul 08, 2015	16.71	16.98	16.47	16.60	727,145	-0.33(-1.93%)
Jul 07, 2015	17.05	17.15	16.86	16.93	73,593	-0.12(-0.72%)
Jul 06, 2015	17.10	17.38	17.05	17.05	143,803	-0.31(-1.78%)
Jul 02, 2015	17.40	17.36	17.36	17.36	31,972	+0.03(+0.18%)
Jul 01, 2015	17.25	17.47	17.19	17.33	65,303	+0.01(+0.05%)
Jun 30, 2015	17.56	17.81	17.20	17.32	40,377	-0.20(-1.16%)
Jun 29, 2015	17.61	17.63	17.37	17.52	25,763	-0.09(-0.50%)
Jun 26, 2015	17.70	17.70	17.43	17.61	12,065	-0.16(-0.89%)
Jun 25, 2015	17.65	17.86	17.52	17.77	11,696	+0.18(+1.05%)
Jun 24, 2015	17.88	17.94	17.51	17.58	127,851	-0.13(-0.75%)
Jun 23, 2015	17.87	18.14	17.71	17.71	162,310	-0.18(-0.98%)
Jun 22, 2015	18.30	18.38	17.81	17.89	93,874	-0.28(-1.55%)
Jun 19, 2015	18.45	18.48	18.16	18.17	21,315	-0.27(-1.48%)
Jun 18, 2015	18.32	18.70	18.31	18.44	13,331	+0.14(+0.77%)
Jun 17, 2015	18.31	18.31	18.21	18.30	29,571	+0.02(+0.10%)
Jun 16, 2015	18.29	18.33	18.10	18.29	90,052	-0.05(-0.29%)
Jun 15, 2015	18.19	18.41	18.11	18.34	37,187	-0.06(-0.34%)
Jun 12, 2015	18.22	18.44	18.13	18.40	87,191	+0.17(+0.92%)
Jun 11, 2015	18.19	18.46	18.08	18.23	25,433	+0.04(+0.19%)
Jun 10, 2015	18.32	18.64	18.05	18.20	69,488	+0.13(+0.73%)
Jun 09, 2015	18.26	18.43	18.07	18.07	65,162	-0.18(-0.97%)
Jun 08, 2015	18.21	18.24	18.02	18.24	43,482	+0.06(+0.34%)
Jun 05, 2015	18.05	18.31	18.04	18.18	119,054	-0.03(-0.15%)
Jun 04, 2015	18.31	18.40	17.99	18.21	103,673	-0.12(-0.67%)
Jun 03, 2015	18.44	18.46	18.08	18.33	97,555	+0.13(+0.73%)
Jun 02, 2015	18.44	18.48	18.09	18.20	91,388	-0.14(-0.76%)
Jun 01, 2015	18.52	18.52	18.00	18.34	194,217	-0.12(-0.63%)
May 29, 2015	18.42	18.53	18.22	18.45	142,432	+0.02(+0.10%)
May 28, 2015	18.53	18.68	18.19	18.44	23,301	+0.07(+0.38%)
May 27, 2015	18.39	18.62	18.31	18.37	25,364	-0.05(-0.29%)
May 26, 2015	18.84	18.92	18.32	18.42	44,679	-0.36(-1.92%)
May 22, 2015	19.07	18.78	18.78	18.78	96,885	-0.17(-0.88%)
May 21, 2015	19.20	19.48	18.80	18.95	103,100	-0.26(-1.33%)
May 20, 2015	19.23	19.28	18.79	19.20	43,614	-0.01(-0.05%)
May 19, 2015	19.31	19.50	18.81	19.21	107,298	-0.11(-0.59%)
May 18, 2015	19.33	19.42	19.27	19.33	130,183	-0.09(-0.45%)
May 15, 2015	19.50	19.76	19.41	19.41	89,440	-0.11(-0.54%)
May 14, 2015	19.61	19.62	19.47	19.52	87,390	+0.04(+0.18%)
May 13, 2015	19.37	19.69	19.37	19.48	478,587	+0.06(+0.32%)
May 12, 2015	19.33	19.45	19.25	19.42	291,547	+0.18(+0.91%)
May 11, 2015	19.06	19.27	19.02	19.25	411,915	+0.22(+1.16%)
May 08, 2015	19.24	19.24	18.93	19.03	759,272	+0.02(+0.09%)
May 07, 2015	18.59	19.36	18.31	19.01	1,854,972	+0.39(+2.08%)
May 06, 2015	19.19	19.25	18.39	18.62	22,181	-0.47(-2.44%)
May 05, 2015	18.59	19.16	18.59	19.09	92,753	+0.40(+2.11%)
May 04, 2015	18.94	18.96	18.67	18.69	13,085	-0.41(-2.17%)

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.