Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.36	16.47	15.33	15.49	45,920	+0.20(+1.33%)
Jul 30, 2015	15.11	15.48	14.82	15.29	48,816	+0.27(+1.81%)
Jul 29, 2015	15.15	15.44	14.92	15.01	41,881	-0.23(-1.53%)
Jul 28, 2015	15.09	15.43	15.00	15.25	39,297	+0.17(+1.13%)
Jul 27, 2015	14.65	15.17	14.65	15.08	88,258	+0.43(+2.96%)
Jul 24, 2015	14.99	15.38	14.41	14.65	95,907	-0.62(-4.06%)
Jul 23, 2015	15.89	15.89	15.21	15.27	39,922	-0.59(-3.72%)
Jul 22, 2015	16.25	16.28	15.56	15.86	70,793	-0.47(-2.86%)
Jul 21, 2015	16.74	16.82	16.26	16.32	50,168	-0.32(-1.94%)
Jul 20, 2015	16.69	16.92	16.56	16.65	33,033	-0.10(-0.58%)
Jul 17, 2015	16.98	17.12	16.59	16.74	40,475	-0.24(-1.42%)
Jul 16, 2015	16.79	17.09	16.73	16.99	61,726	+0.17(+1.04%)
Jul 15, 2015	16.80	17.05	16.67	16.81	39,342	-0.05(-0.30%)
Jul 14, 2015	16.89	16.99	16.78	16.86	74,163	+0.01(+0.08%)
Jul 13, 2015	17.13	17.13	16.73	16.85	48,583	-0.03(-0.15%)
Jul 10, 2015	16.80	16.98	16.50	16.87	69,131	+0.37(+2.21%)
Jul 09, 2015	16.98	17.04	16.42	16.51	69,194	-0.24(-1.42%)
Jul 08, 2015	16.66	18.61	16.66	16.75	204,223	-0.00(-0.03%)
Jul 07, 2015	16.64	16.85	16.31	16.75	62,059	+0.04(+0.25%)
Jul 06, 2015	16.79	17.06	16.38	16.71	68,375	-0.28(-1.62%)
Jul 02, 2015	17.33	16.99	16.99	16.99	40,977	-0.21(-1.21%)
Jul 01, 2015	17.14	17.49	16.99	17.19	89,654	+0.04(+0.25%)
Jun 30, 2015	17.26	17.29	16.80	17.15	88,625	+0.08(+0.45%)
Jun 29, 2015	17.33	17.61	16.99	17.07	61,185	-0.49(-2.78%)
Jun 26, 2015	17.58	17.60	17.05	17.56	219,043	-0.03(-0.19%)
Jun 25, 2015	17.61	17.83	17.37	17.60	50,884	+0.16(+0.90%)
Jun 24, 2015	17.67	17.67	17.30	17.44	92,794	-0.32(-1.82%)
Jun 23, 2015	17.73	17.86	17.35	17.76	38,892	-0.12(-0.69%)
Jun 22, 2015	18.05	18.58	17.76	17.89	64,531	-0.35(-1.93%)
Jun 19, 2015	18.03	18.26	17.91	18.24	67,141	+0.10(+0.54%)
Jun 18, 2015	18.09	18.34	17.98	18.14	53,635	-0.00(-0.02%)
Jun 17, 2015	18.29	18.43	17.94	18.14	36,194	-0.06(-0.35%)
Jun 16, 2015	17.64	18.22	17.39	18.21	41,417	+0.52(+2.93%)
Jun 15, 2015	17.27	17.83	17.02	17.69	50,573	+0.45(+2.59%)
Jun 12, 2015	17.40	17.44	17.02	17.24	23,298	-0.15(-0.85%)
Jun 11, 2015	17.41	17.59	17.27	17.39	23,825	-0.13(-0.75%)
Jun 10, 2015	17.06	17.62	16.99	17.52	57,589	+0.59(+3.49%)
Jun 09, 2015	17.07	16.92	16.80	16.93	39,189	+0.02(+0.10%)
Jun 08, 2015	17.12	17.16	16.86	16.92	41,539	-0.19(-1.09%)
Jun 05, 2015	16.92	17.10	16.61	17.10	36,486	+0.21(+1.26%)
Jun 04, 2015	16.90	17.15	16.85	16.89	36,071	-0.14(-0.82%)
Jun 03, 2015	16.84	17.23	16.84	17.03	56,727	-0.05(-0.30%)
Jun 02, 2015	16.98	17.33	16.98	17.08	40,079	+0.06(+0.32%)
Jun 01, 2015	17.54	17.54	16.84	17.03	72,868	-0.28(-1.62%)
May 29, 2015	17.41	17.50	16.89	17.31	70,902	-0.06(-0.32%)
May 28, 2015	17.22	17.62	17.01	17.36	61,978	-0.02(-0.10%)
May 27, 2015	16.98	17.41	16.92	17.38	39,832	+0.39(+2.32%)
May 26, 2015	17.16	17.22	16.75	16.99	42,392	-0.32(-1.86%)
May 22, 2015	17.47	17.31	17.31	17.31	25,434	-0.13(-0.76%)
May 21, 2015	17.51	17.61	17.27	17.44	31,827	+0.03(+0.17%)
May 20, 2015	17.24	17.46	17.13	17.41	59,579	+0.08(+0.49%)
May 19, 2015	17.30	17.47	17.00	17.32	49,292	-0.06(-0.32%)
May 18, 2015	17.42	17.44	17.25	17.38	33,539	-0.02(-0.10%)
May 15, 2015	17.32	17.41	17.25	17.40	29,352	+0.11(+0.64%)
May 14, 2015	17.24	17.45	17.18	17.29	28,285	+0.35(+2.08%)
May 13, 2015	16.85	17.07	16.77	16.93	58,422	+0.13(+0.78%)
May 12, 2015	16.75	16.85	16.53	16.80	43,727	-0.09(-0.55%)
May 11, 2015	16.99	17.12	16.82	16.90	40,746	-0.14(-0.80%)
May 08, 2015	17.30	17.30	16.99	17.03	31,947	-0.09(-0.52%)
May 07, 2015	17.08	17.27	17.01	17.12	36,165	-0.07(-0.42%)
May 06, 2015	17.07	17.20	16.99	17.19	49,148	+0.09(+0.55%)
May 05, 2015	17.21	17.39	16.99	17.10	78,254	-0.17(-0.98%)
May 04, 2015	17.02	17.45	17.02	17.27	42,736	+0.27(+1.57%)

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.