Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.02	16.04	15.78	15.85	3,394,172	+0.01(+0.08%)
Jul 30, 2015	15.81	15.90	15.76	15.84	3,581,770	+0.00(+0.00%)
Jul 29, 2015	15.71	15.91	15.15	15.84	2,453,428	+0.11(+0.69%)
Jul 28, 2015	15.94	16.05	15.68	15.73	4,469,212	-0.16(-1.04%)
Jul 27, 2015	16.08	16.12	15.87	15.90	3,028,124	-0.22(-1.39%)
Jul 24, 2015	16.05	16.29	16.04	16.12	2,137,998	+0.11(+0.70%)
Jul 23, 2015	15.81	16.22	15.80	16.01	2,355,662	-0.06(-0.39%)
Jul 22, 2015	15.84	16.09	15.84	16.07	2,936,059	+0.16(+1.02%)
Jul 21, 2015	16.08	16.10	15.87	15.91	2,377,901	-0.17(-1.04%)
Jul 20, 2015	16.09	16.16	16.04	16.08	1,517,194	-0.03(-0.17%)
Jul 17, 2015	16.07	16.12	15.99	16.11	1,674,349	-0.01(-0.06%)
Jul 16, 2015	16.02	16.11	15.97	16.11	2,194,639	+0.20(+1.25%)
Jul 15, 2015	15.86	15.97	15.79	15.92	2,029,839	+0.02(+0.14%)
Jul 14, 2015	15.74	15.93	15.70	15.89	1,704,637	+0.15(+0.95%)
Jul 13, 2015	15.84	15.90	15.74	15.75	2,504,384	+0.06(+0.40%)
Jul 10, 2015	15.59	15.73	15.39	15.68	3,263,228	+0.39(+2.56%)
Jul 09, 2015	15.11	15.49	15.07	15.29	4,650,024	+0.42(+2.84%)
Jul 08, 2015	15.09	15.11	14.87	14.87	5,675,753	-0.30(-2.01%)
Jul 07, 2015	15.13	15.19	14.85	15.17	4,239,619	+0.02(+0.16%)
Jul 06, 2015	15.25	15.28	15.05	15.15	3,849,547	-0.11(-0.75%)
Jul 02, 2015	15.25	15.26	15.26	15.26	3,610,137	+0.13(+0.86%)
Jul 01, 2015	15.16	15.25	15.01	15.13	3,771,882	-0.03(-0.20%)
Jun 30, 2015	15.18	15.29	15.11	15.16	2,645,397	+0.08(+0.54%)
Jun 29, 2015	15.32	15.38	15.08	15.08	2,513,368	-0.36(-2.31%)
Jun 26, 2015	15.54	15.59	15.43	15.44	2,401,893	-0.08(-0.52%)
Jun 25, 2015	15.50	15.64	15.47	15.52	2,453,631	+0.07(+0.44%)
Jun 24, 2015	15.68	15.73	15.45	15.45	2,416,764	-0.25(-1.58%)
Jun 23, 2015	15.78	15.80	15.68	15.70	1,566,962	-0.02(-0.16%)
Jun 22, 2015	15.73	15.84	15.67	15.73	1,752,857	+0.07(+0.47%)
Jun 19, 2015	15.81	15.90	15.60	15.65	3,995,484	-0.28(-1.75%)
Jun 18, 2015	15.96	16.03	15.89	15.93	2,589,552	+0.07(+0.45%)
Jun 17, 2015	15.72	15.96	15.69	15.86	3,157,225	+0.14(+0.91%)
Jun 16, 2015	15.63	15.75	15.59	15.72	1,999,213	+0.08(+0.50%)
Jun 15, 2015	15.67	15.70	15.51	15.64	1,892,344	-0.12(-0.79%)
Jun 12, 2015	15.86	15.89	15.74	15.76	1,753,555	-0.11(-0.69%)
Jun 11, 2015	15.83	15.93	15.80	15.87	1,878,523	+0.10(+0.65%)
Jun 10, 2015	15.59	15.83	15.59	15.77	3,222,749	+0.22(+1.41%)
Jun 09, 2015	15.55	15.62	15.41	15.55	3,103,538	+0.03(+0.22%)
Jun 08, 2015	15.69	15.69	15.36	15.52	4,971,187	-0.16(-0.99%)
Jun 05, 2015	15.91	16.01	15.64	15.67	4,697,764	-0.25(-1.56%)
Jun 04, 2015	16.05	16.11	15.83	15.92	2,167,828	-0.19(-1.19%)
Jun 03, 2015	16.07	16.22	16.03	16.11	2,182,446	+0.11(+0.68%)
Jun 02, 2015	15.98	16.01	15.88	16.00	2,334,652	+0.03(+0.21%)
Jun 01, 2015	16.14	16.15	15.96	15.97	4,149,693	-0.08(-0.50%)
May 29, 2015	16.22	16.26	16.05	16.05	3,418,432	-0.18(-1.13%)
May 28, 2015	16.04	16.27	16.03	16.23	1,604,794	+0.09(+0.54%)
May 27, 2015	16.13	16.20	16.03	16.15	2,434,834	+0.04(+0.25%)
May 26, 2015	16.28	16.30	16.09	16.11	3,209,743	-0.21(-1.31%)
May 22, 2015	16.17	16.32	16.32	16.32	2,700,181	+0.11(+0.67%)
May 21, 2015	16.04	16.26	16.02	16.21	2,650,546	+0.14(+0.85%)
May 20, 2015	16.19	16.20	16.01	16.08	2,484,353	-0.14(-0.84%)
May 19, 2015	16.25	16.26	16.13	16.21	2,711,291	+0.15(+0.95%)
May 18, 2015	15.89	16.08	15.88	16.06	1,781,423	+0.18(+1.15%)
May 15, 2015	16.01	16.06	15.85	15.88	2,607,050	-0.08(-0.51%)
May 14, 2015	15.84	15.97	15.77	15.96	1,747,157	+0.22(+1.38%)
May 13, 2015	15.66	15.80	15.60	15.74	1,846,798	+0.08(+0.49%)
May 12, 2015	15.71	15.78	15.60	15.66	2,485,346	-0.09(-0.60%)
May 11, 2015	15.70	15.87	15.63	15.76	3,066,387	+0.08(+0.50%)
May 08, 2015	15.60	15.75	15.57	15.68	3,210,217	+0.20(+1.32%)
May 07, 2015	15.18	15.48	15.17	15.47	2,422,086	+0.29(+1.88%)
May 06, 2015	15.33	15.51	15.12	15.19	3,406,300	-0.14(-0.93%)
May 05, 2015	15.37	15.49	15.26	15.33	3,316,851	-0.06(-0.38%)
May 04, 2015	15.27	15.42	15.24	15.39	2,297,598	+0.18(+1.16%)

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.