Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015		18.16	18.16	18.16	0	-0.74(-3.92%)
Jul 30, 2015	18.59	19.10	18.19	18.90	31,419	+0.63(+3.45%)
Jul 29, 2015	17.89	18.85	17.71	18.27	39,291	+0.30(+1.67%)
Jul 28, 2015	18.00	18.07	17.86	17.97	16,798	-0.14(-0.77%)
Jul 27, 2015	17.54	18.12	17.54	18.11	20,057	+0.50(+2.84%)
Jul 24, 2015	17.39	17.61	17.33	17.61	55,501	+0.21(+1.21%)
Jul 23, 2015	17.43	17.78	17.31	17.40	35,686	-0.15(-0.85%)
Jul 22, 2015	17.72	17.72	17.40	17.55	35,884	-0.26(-1.46%)
Jul 21, 2015	17.62	17.85	17.60	17.81	17,237	+0.11(+0.62%)
Jul 20, 2015	17.99	18.00	17.61	17.70	12,832	-0.33(-1.83%)
Jul 17, 2015	17.59	18.08	17.31	18.03	170,657	+0.40(+2.27%)
Jul 16, 2015	17.91	18.14	17.41	17.63	82,919	-0.41(-2.27%)
Jul 15, 2015	18.94	18.94	17.99	18.04	96,074	-0.83(-4.40%)
Jul 14, 2015	18.28	18.97	18.28	18.87	20,496	+0.42(+2.28%)
Jul 13, 2015	18.56	18.69	18.25	18.45	14,365	-0.06(-0.32%)
Jul 10, 2015	18.50	18.70	18.29	18.51	14,423	+0.03(+0.16%)
Jul 09, 2015	18.49	18.49	17.93	18.48	10,910	+0.15(+0.82%)
Jul 08, 2015	18.82	18.82	18.01	18.33	18,750	-0.34(-1.82%)
Jul 07, 2015	18.63	18.73	18.18	18.67	37,156	+0.03(+0.16%)
Jul 06, 2015	18.84	18.84	18.51	18.64	9,380	-0.09(-0.48%)
Jul 03, 2015	18.83	18.86	18.65	18.73	7,090	-0.15(-0.79%)
Jul 02, 2015	18.57	18.97	18.49	18.88	11,451	+0.25(+1.34%)
Jun 30, 2015		18.63	18.63	18.63	0	-0.21(-1.11%)
Jun 29, 2015	19.10	19.36	18.80	18.84	14,922	-0.66(-3.38%)
Jun 26, 2015	19.74	19.75	19.11	19.50	48,317	-0.14(-0.71%)
Jun 25, 2015	19.45	19.85	19.41	19.64	18,426	+0.25(+1.29%)
Jun 24, 2015	19.03	19.74	19.03	19.39	16,523	+0.37(+1.95%)
Jun 23, 2015	18.90	19.06	18.90	19.02	16,765	-0.06(-0.31%)
Jun 22, 2015	18.92	19.08	18.92	19.08	7,793	+0.13(+0.69%)
Jun 19, 2015	19.26	19.26	18.95	18.95	74,972	-0.45(-2.32%)
Jun 18, 2015	19.64	19.89	19.40	19.40	21,155	-0.05(-0.26%)
Jun 17, 2015	19.95	19.95	19.45	19.45	104,119	-0.19(-0.97%)
Jun 16, 2015	19.89	20.00	19.45	19.64	60,487	+0.26(+1.34%)
Jun 15, 2015	19.09	19.70	19.09	19.38	17,265	+0.24(+1.25%)
Jun 12, 2015	18.79	19.51	18.79	19.14	23,778	+0.23(+1.22%)
Jun 11, 2015	19.33	19.33	18.75	18.91	23,871	-0.33(-1.72%)
Jun 10, 2015	18.98	19.26	18.96	19.24	10,983	+0.19(+1.00%)
Jun 09, 2015	19.10	19.20	19.05	19.05	6,054	-0.05(-0.26%)
Jun 08, 2015	19.03	19.20	18.98	19.10	20,334	+0.00(+0.00%)
Jun 05, 2015	19.30	19.40	19.05	19.10	8,286	-0.27(-1.39%)
Jun 04, 2015	19.38	19.77	19.34	19.37	45,348	-0.27(-1.37%)
Jun 03, 2015	19.51	19.72	19.41	19.64	12,621	+0.00(+0.00%)
Jun 02, 2015	19.31	19.82	19.31	19.64	16,743	+0.30(+1.55%)
Jun 01, 2015	19.03	19.48	18.92	19.34	36,920	+0.10(+0.52%)
May 29, 2015	19.19	19.37	19.19	19.24	15,479	-0.06(-0.31%)
May 28, 2015	19.16	19.38	19.14	19.30	5,612	-0.03(-0.16%)
May 27, 2015	19.21	19.43	19.13	19.33	29,235	+0.09(+0.47%)
May 26, 2015	19.26	19.31	19.15	19.24	12,329	-0.04(-0.21%)
May 25, 2015	19.40	19.40	19.01	19.28	18,074	-0.12(-0.62%)
May 22, 2015	19.49	19.49	19.01	19.40	39,454	-0.06(-0.31%)
May 21, 2015	19.37	19.73	19.30	19.46	41,090	-0.01(-0.05%)
May 20, 2015	19.40	19.80	19.02	19.47	35,238	+0.04(+0.21%)
May 19, 2015	19.93	19.93	19.28	19.43	20,558	-0.26(-1.32%)
May 15, 2015		19.69	19.69	19.69	0	+0.33(+1.70%)
May 14, 2015	19.78	19.91	19.16	19.36	92,248	-0.57(-2.86%)
May 13, 2015	18.54	19.94	18.54	19.93	58,189	+1.13(+6.01%)
May 12, 2015	18.24	18.80	18.24	18.80	60,583	+0.46(+2.51%)
May 11, 2015	17.55	18.36	17.55	18.34	91,463	+1.05(+6.07%)
May 08, 2015	15.61	17.54	15.60	17.29	143,077	+1.78(+11.48%)
May 07, 2015	16.02	16.02	15.50	15.51	27,853	-0.64(-3.96%)
May 06, 2015	16.21	16.54	15.82	16.15	29,866	-0.12(-0.74%)
May 05, 2015	16.28	16.28	15.95	16.27	16,104	-0.05(-0.31%)
May 04, 2015	16.12	16.35	16.12	16.32	14,213	+0.14(+0.87%)
May 01, 2015	15.99	16.23	15.92	16.18	18,966	+0.43(+2.73%)
Apr 30, 2015	15.78	15.88	15.75	15.75	12,494	-0.16(-1.01%)
Apr 29, 2015	15.89	15.96	15.62	15.91	14,170	+0.26(+1.66%)
Apr 28, 2015	15.49	15.70	15.41	15.65	28,290	+0.29(+1.89%)
Apr 27, 2015	15.49	15.50	15.31	15.36	20,212	-0.14(-0.90%)
Apr 24, 2015	15.50	15.50	15.45	15.50	21,050	+0.00(+0.00%)
Apr 23, 2015	15.34	15.55	15.34	15.50	24,877	+0.18(+1.17%)
Apr 22, 2015	15.28	15.49	15.26	15.32	39,038	-0.03(-0.20%)
Apr 21, 2015	15.32	15.43	15.27	15.35	22,138	-0.03(-0.20%)
Apr 20, 2015	15.44	15.46	15.30	15.38	27,103	-0.15(-0.97%)
Apr 17, 2015	15.36	15.86	15.36	15.53	38,783	+0.14(+0.91%)
Apr 16, 2015	15.30	15.48	15.25	15.39	42,491	+0.03(+0.20%)
Apr 15, 2015	15.25	15.75	15.12	15.36	62,051	+0.06(+0.39%)
Apr 14, 2015	15.15	15.30	15.11	15.30	53,520	+0.05(+0.33%)
Apr 13, 2015	15.35	15.37	15.15	15.25	55,816	-0.08(-0.52%)
Apr 10, 2015	15.33	15.33	15.25	15.33	48,256	+0.01(+0.07%)
Apr 09, 2015	15.26	15.44	15.26	15.32	72,699	+0.02(+0.13%)
Apr 08, 2015	15.55	15.55	15.20	15.30	27,095	-0.16(-1.03%)
Apr 07, 2015	15.76	15.94	15.31	15.46	21,628	-0.39(-2.46%)
Apr 06, 2015	15.28	15.85	15.26	15.85	17,468	+0.46(+2.99%)
Apr 02, 2015		15.39	15.39	15.39	0	+0.01(+0.07%)
Apr 01, 2015	15.35	15.38	15.26	15.38	114,606	+0.02(+0.13%)
Mar 31, 2015	15.29	15.49	15.16	15.36	15,032	+0.06(+0.39%)
Mar 30, 2015	15.79	15.85	15.30	15.30	11,902	-0.61(-3.83%)
Mar 27, 2015	15.82	15.91	15.65	15.91	17,039	+0.12(+0.76%)
Mar 26, 2015	15.65	15.82	15.65	15.79	28,023	+0.10(+0.64%)
Mar 25, 2015	15.83	15.85	15.66	15.69	12,154	-0.17(-1.07%)
Mar 24, 2015	15.78	15.86	15.67	15.86	33,195	+0.11(+0.70%)
Mar 23, 2015	15.75	15.86	15.61	15.75	36,741	+0.02(+0.13%)
Mar 20, 2015	15.76	15.87	15.72	15.73	13,388	+0.03(+0.19%)
Mar 19, 2015	15.68	15.99	15.66	15.70	19,179	-0.17(-1.07%)
Mar 18, 2015	15.64	16.01	15.52	15.87	23,801	+0.12(+0.76%)
Mar 17, 2015	15.97	15.97	15.38	15.75	60,936	+0.40(+2.61%)
Mar 16, 2015	15.50	15.75	15.35	15.35	16,515	-0.03(-0.20%)
Mar 13, 2015	15.14	15.60	15.14	15.38	49,419	+0.03(+0.20%)
Mar 12, 2015	15.35	15.69	15.17	15.35	37,349	-0.02(-0.13%)
Mar 11, 2015	15.48	15.76	15.35	15.37	51,954	-0.19(-1.22%)
Mar 10, 2015	15.80	15.89	15.56	15.56	46,113	-0.34(-2.14%)
Mar 09, 2015	15.83	16.01	15.83	15.90	11,583	-0.08(-0.50%)
Mar 06, 2015	16.12	16.39	15.92	15.98	28,736	-0.34(-2.08%)
Mar 05, 2015	16.30	16.32	16.08	16.32	14,856	+0.02(+0.12%)
Mar 04, 2015		16.39	16.23	16.30	21,682	+0.07(+0.43%)
Mar 03, 2015	16.45	16.45	16.26	16.23	24,309	-0.20(-1.22%)
Mar 02, 2015	16.59	16.60	16.23	16.43	25,819	+0.03(+0.18%)
Feb 27, 2015	16.67	16.67	16.29	16.40	22,054	-0.27(-1.62%)
Feb 26, 2015		16.98		16.67	54,431	+0.74(+4.65%)
Feb 25, 2015	15.90	16.09	15.90	15.93	95,248	+0.11(+0.70%)
Feb 24, 2015	16.17	16.21	15.75	15.82	25,948	-0.35(-2.16%)
Feb 23, 2015	16.41	16.45	16.14	16.17	24,343	-0.36(-2.18%)
Feb 20, 2015	16.50	16.59	16.35	16.53	31,396	+0.08(+0.49%)
Feb 19, 2015	16.40	16.54	16.22	16.45	50,062	-0.01(-0.06%)
Feb 18, 2015	16.46	16.80	16.37	16.46	45,250	-0.08(-0.48%)
Feb 17, 2015	16.94	16.94	16.45	16.54	60,890	-0.20(-1.19%)
Feb 13, 2015		16.74	16.74	16.74	0	+0.34(+2.07%)
Feb 12, 2015	17.16	17.16	16.02	16.40	85,298	-0.21(-1.26%)
Feb 11, 2015	16.88	17.07	16.61	16.61	11,334	-0.26(-1.54%)
Feb 10, 2015	17.18	17.26	16.87	16.87	82,539	-0.28(-1.63%)
Feb 09, 2015	17.49	17.49	17.07	17.15	35,093	-0.35(-2.00%)
Feb 06, 2015	17.76	17.80	17.32	17.50	26,127	+0.11(+0.63%)
Feb 05, 2015	17.58	17.65	17.31	17.39	35,709	-0.09(-0.51%)
Feb 04, 2015	17.96	17.96	17.36	17.48	66,912	+0.08(+0.46%)
Feb 03, 2015	17.46	17.47	17.36	17.40	51,115	-0.10(-0.57%)
Feb 02, 2015	17.61	17.95	17.44	17.50	17,951	-0.07(-0.40%)
Jan 30, 2015	17.67	17.67	17.21	17.57	19,183	+0.02(+0.11%)
Jan 29, 2015	18.10	18.10	17.51	17.55	11,506	-0.55(-3.04%)
Jan 28, 2015	18.31	18.43	17.99	18.10	9,930	-0.33(-1.79%)
Jan 27, 2015	18.44	18.58	18.20	18.43	11,109	+0.11(+0.60%)
Jan 26, 2015	17.82	18.38	17.82	18.32	40,962	+0.42(+2.35%)
Jan 23, 2015	18.20	18.31	17.90	17.90	68,377	-0.30(-1.65%)
Jan 22, 2015	18.53	18.53	18.19	18.20	36,680	-0.36(-1.94%)
Jan 21, 2015	18.56	18.62	18.50	18.56	108,789	+0.01(+0.05%)
Jan 20, 2015	18.75	18.75	18.55	18.55	33,689	-0.12(-0.64%)
Jan 19, 2015	18.82	18.82	18.50	18.67	3,673	+0.13(+0.70%)
Jan 16, 2015	18.70	18.71	18.48	18.54	17,932	+0.02(+0.11%)
Jan 15, 2015	18.80	18.80	18.52	18.52	21,797	-0.31(-1.65%)
Jan 14, 2015	18.77	18.85	18.73	18.83	56,140	+0.04(+0.21%)
Jan 13, 2015	19.62	19.62	18.79	18.79	34,280	-0.70(-3.59%)
Jan 12, 2015	19.09	19.56	18.90	19.49	34,504	+0.40(+2.10%)
Jan 09, 2015	19.00	19.09	18.99	19.09	36,600	+0.09(+0.47%)
Jan 08, 2015	18.82	19.10	18.80	19.00	24,282	+0.24(+1.28%)
Jan 07, 2015	19.08	19.08	18.76	18.76	25,764	-0.18(-0.95%)
Jan 06, 2015	19.01	19.11	18.85	18.94	22,758	-0.18(-0.94%)

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.