Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.73	18.76	17.70	18.19	9,703,916	+1.01(+5.89%)
Jul 30, 2015	17.03	17.33	17.00	17.18	3,199,229	+0.05(+0.28%)
Jul 29, 2015	17.04	17.20	16.83	17.13	2,346,495	+0.22(+1.31%)
Jul 28, 2015	16.52	16.93	16.40	16.91	3,181,245	+0.43(+2.62%)
Jul 27, 2015	16.44	16.55	16.23	16.48	2,247,651	+0.12(+0.75%)
Jul 24, 2015	16.55	16.65	16.31	16.36	4,378,478	-0.13(-0.82%)
Jul 23, 2015	16.85	16.85	16.45	16.49	2,829,498	-0.34(-2.05%)
Jul 22, 2015	16.76	16.90	16.76	16.83	1,691,454	+0.05(+0.29%)
Jul 21, 2015	16.77	16.96	16.70	16.79	1,269,969	+0.01(+0.06%)
Jul 20, 2015	16.89	16.90	16.74	16.78	1,559,524	-0.07(-0.41%)
Jul 17, 2015	17.07	17.20	16.70	16.85	1,939,609	-0.29(-1.69%)
Jul 16, 2015	17.21	17.21	17.02	17.14	3,581,672	+0.05(+0.28%)
Jul 15, 2015	17.08	17.19	16.97	17.09	3,064,467	-0.01(-0.06%)
Jul 14, 2015	16.93	17.10	16.93	17.10	2,681,151	+0.15(+0.87%)
Jul 13, 2015	16.93	17.01	16.85	16.95	1,957,884	+0.12(+0.73%)
Jul 10, 2015	16.67	16.87	16.64	16.83	1,633,644	+0.31(+1.90%)
Jul 09, 2015	16.48	16.70	16.38	16.51	2,506,796	+0.26(+1.61%)
Jul 08, 2015	16.20	16.36	16.13	16.25	2,256,194	-0.11(-0.66%)
Jul 07, 2015	16.39	16.50	16.05	16.36	3,159,968	+0.02(+0.13%)
Jul 06, 2015	16.21	16.54	16.16	16.34	2,962,969	+0.04(+0.24%)
Jul 02, 2015	16.44	16.30	16.30	16.30	2,970,021	+0.02(+0.15%)
Jul 01, 2015	16.18	16.38	16.04	16.28	5,396,862	+0.41(+2.58%)
Jun 30, 2015	15.89	15.95	15.67	15.87	6,266,246	+0.15(+0.95%)
Jun 29, 2015	16.06	16.12	15.70	15.72	2,679,531	-0.46(-2.83%)
Jun 26, 2015	15.97	16.22	15.85	16.18	2,885,908	+0.26(+1.62%)
Jun 25, 2015	15.79	15.99	15.71	15.92	2,859,452	+0.17(+1.07%)
Jun 24, 2015	15.89	15.97	15.73	15.75	1,762,683	-0.13(-0.79%)
Jun 23, 2015	15.85	15.90	15.75	15.87	1,798,567	+0.06(+0.40%)
Jun 22, 2015	15.64	15.90	15.58	15.81	2,071,152	+0.30(+1.91%)
Jun 19, 2015	15.62	15.70	15.49	15.52	3,285,260	-0.11(-0.68%)
Jun 18, 2015	15.69	15.81	15.60	15.62	2,405,007	-0.04(-0.26%)
Jun 17, 2015	15.67	15.79	15.67	15.66	2,986,626	+0.04(+0.26%)
Jun 16, 2015	15.40	15.65	15.29	15.62	3,461,289	+0.19(+1.23%)
Jun 15, 2015	15.41	15.53	15.23	15.43	2,829,498	-0.07(-0.45%)
Jun 12, 2015	15.19	15.53	15.14	15.50	2,671,548	+0.19(+1.21%)
Jun 11, 2015	15.35	15.53	15.24	15.32	2,533,705	-0.03(-0.22%)
Jun 10, 2015	15.16	15.37	15.13	15.35	2,213,083	+0.26(+1.71%)
Jun 09, 2015	15.07	15.12	14.90	15.09	1,888,856	+0.02(+0.11%)
Jun 08, 2015	15.03	15.17	14.98	15.07	2,419,472	+0.01(+0.06%)
Jun 05, 2015	14.93	15.08	14.76	15.07	1,435,565	+0.13(+0.90%)
Jun 04, 2015	14.93	15.04	14.84	14.93	1,826,963	-0.06(-0.37%)
Jun 03, 2015	14.56	14.99	14.55	14.99	2,770,808	+0.46(+3.13%)
Jun 02, 2015	14.56	14.61	14.46	14.53	1,448,324	-0.05(-0.36%)
Jun 01, 2015	14.39	14.78	14.36	14.58	3,942,893	+0.24(+1.64%)
May 29, 2015	14.34	14.54	14.24	14.35	2,843,856	+0.03(+0.20%)
May 28, 2015	14.33	14.46	14.28	14.32	3,365,049	-0.07(-0.52%)
May 27, 2015	14.19	14.41	14.13	14.39	1,782,378	+0.19(+1.32%)
May 26, 2015	14.39	14.48	14.15	14.21	1,635,829	-0.22(-1.55%)
May 22, 2015	14.50	14.43	14.43	14.43	1,429,979	-0.09(-0.60%)
May 21, 2015	14.61	14.72	14.47	14.52	1,835,581	-0.12(-0.81%)
May 20, 2015	14.79	14.80	14.48	14.63	2,091,989	-0.15(-1.04%)
May 19, 2015	14.88	15.10	14.76	14.79	3,344,424	+0.15(+1.00%)
May 18, 2015	14.48	14.66	14.46	14.64	2,890,838	+0.17(+1.15%)
May 15, 2015	14.32	14.49	14.24	14.48	2,217,012	+0.15(+1.04%)
May 14, 2015	14.35	14.40	14.15	14.33	3,780,312	+0.04(+0.25%)
May 13, 2015	14.21	14.31	13.94	14.29	3,066,381	+0.08(+0.54%)
May 12, 2015	14.26	14.36	14.00	14.21	5,319,739	-0.19(-1.32%)
May 11, 2015	14.88	15.13	14.34	14.40	7,256,915	-0.52(-3.52%)
May 08, 2015	14.61	15.13	14.58	14.93	7,246,739	+0.47(+3.23%)
May 07, 2015	14.34	14.55	14.25	14.46	1,574,443	+0.13(+0.92%)
May 06, 2015	14.58	14.61	14.18	14.33	2,396,737	-0.18(-1.24%)
May 05, 2015	14.61	15.01	14.50	14.51	3,632,571	-0.19(-1.26%)
May 04, 2015	14.81	14.85	14.63	14.69	2,920,343	-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.