Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.07	16.27	15.96	16.20	1,752,941	+0.15(+0.95%)
Jul 30, 2015	16.06	16.20	15.93	16.05	2,036,937	-0.01(-0.05%)
Jul 29, 2015	15.93	16.28	15.85	16.06	2,275,598	+0.16(+1.01%)
Jul 28, 2015	16.12	16.13	15.61	15.90	2,820,777	-0.20(-1.25%)
Jul 27, 2015	16.20	16.43	16.03	16.10	2,336,455	-0.28(-1.72%)
Jul 24, 2015	16.90	16.98	16.13	16.38	2,433,197	-0.51(-3.01%)
Jul 23, 2015	17.14	17.38	16.86	16.89	1,723,680	-0.07(-0.43%)
Jul 22, 2015	16.78	16.98	16.67	16.96	2,266,038	+0.06(+0.33%)
Jul 21, 2015	17.28	17.55	16.72	16.91	2,486,188	-0.47(-2.69%)
Jul 20, 2015	17.58	17.64	17.24	17.37	1,929,054	-0.16(-0.92%)
Jul 17, 2015	17.99	18.03	17.50	17.53	1,988,159	-0.52(-2.86%)
Jul 16, 2015	17.78	18.08	17.73	18.05	2,223,138	+0.27(+1.54%)
Jul 15, 2015	18.27	18.36	17.70	17.78	2,771,070	-0.47(-2.56%)
Jul 14, 2015	17.89	18.32	17.76	18.24	2,910,797	+0.30(+1.66%)
Jul 13, 2015	17.73	18.01	17.60	17.95	2,439,606	+0.35(+1.97%)
Jul 10, 2015	17.59	17.74	17.11	17.60	2,123,199	+0.21(+1.21%)
Jul 09, 2015	17.36	17.58	17.15	17.39	2,511,709	+0.15(+0.89%)
Jul 08, 2015	17.31	17.42	17.03	17.24	2,781,958	-0.15(-0.84%)
Jul 07, 2015	17.11	17.45	16.73	17.38	2,086,008	+0.31(+1.80%)
Jul 06, 2015	16.86	17.18	16.74	17.07	4,635,746	+0.04(+0.24%)
Jul 02, 2015	17.36	17.03	17.03	17.03	2,313,459	-0.40(-2.31%)
Jul 01, 2015	17.53	17.68	17.29	17.44	2,670,648	+0.09(+0.51%)
Jun 30, 2015	17.71	17.76	17.10	17.35	4,045,070	-0.51(-2.85%)
Jun 29, 2015	18.78	18.90	17.79	17.86	4,102,573	-1.19(-6.23%)
Jun 26, 2015	18.94	19.04	18.71	19.04	9,199,289	+0.17(+0.90%)
Jun 25, 2015	18.63	18.95	18.42	18.87	3,158,282	+0.32(+1.74%)
Jun 24, 2015	18.71	18.91	18.53	18.55	2,410,232	-0.25(-1.33%)
Jun 23, 2015	18.35	18.89	18.34	18.80	2,923,114	+0.60(+3.28%)
Jun 22, 2015	18.05	18.32	17.94	18.20	2,180,846	+0.19(+1.03%)
Jun 19, 2015	17.99	18.13	17.62	18.02	2,428,146	+0.06(+0.36%)
Jun 18, 2015	17.91	18.07	17.76	17.95	1,767,059	+0.02(+0.09%)
Jun 17, 2015	17.89	18.06	17.77	17.94	2,121,550	+0.21(+1.18%)
Jun 16, 2015	17.49	17.76	17.47	17.73	2,254,244	+0.20(+1.15%)
Jun 15, 2015	18.00	18.00	17.45	17.53	3,992,389	-0.66(-3.64%)
Jun 12, 2015	18.21	18.28	17.95	18.19	2,156,723	-0.07(-0.40%)
Jun 11, 2015	18.43	18.55	18.17	18.26	2,400,989	-0.17(-0.92%)
Jun 10, 2015	18.30	19.13	18.16	18.43	5,023,677	+0.52(+2.93%)
Jun 09, 2015	17.99	18.17	17.75	17.91	3,175,328	-0.07(-0.40%)
Jun 08, 2015	18.20	18.54	17.90	17.98	2,943,292	-0.13(-0.71%)
Jun 05, 2015	18.42	18.60	18.08	18.11	4,250,278	-0.43(-2.31%)
Jun 04, 2015	17.86	18.64	17.64	18.53	5,141,459	+0.65(+3.61%)
Jun 03, 2015	17.20	17.91	17.18	17.89	5,039,308	+0.82(+4.82%)
Jun 02, 2015	16.45	17.45	16.45	17.07	4,475,592	+0.61(+3.73%)
Jun 01, 2015	16.47	16.86	16.38	16.45	4,408,886	-0.06(-0.34%)
May 29, 2015	17.49	17.50	16.42	16.51	9,455,394	-1.31(-7.38%)
May 28, 2015	16.91	17.96	16.60	17.82	14,436,554	+2.12(+13.49%)
May 27, 2015	16.03	16.07	15.67	15.71	5,866,482	-0.37(-2.29%)
May 26, 2015	16.46	16.62	15.91	16.07	4,999,258	-0.57(-3.41%)
May 22, 2015	16.47	16.64	16.64	16.64	1,546,964	+0.05(+0.29%)
May 21, 2015	16.68	16.93	16.57	16.59	2,040,748	-0.04(-0.24%)
May 20, 2015	16.63	16.91	16.51	16.63	3,017,757	+0.06(+0.34%)
May 19, 2015	17.27	17.37	16.42	16.58	4,195,956	-0.75(-4.34%)
May 18, 2015	17.23	17.40	17.03	17.33	1,940,087	+0.21(+1.21%)
May 15, 2015	17.00	17.23	16.92	17.12	1,558,070	+0.14(+0.80%)
May 14, 2015	17.50	17.52	16.94	16.99	1,663,232	-0.47(-2.70%)
May 13, 2015	17.20	17.49	17.02	17.46	1,253,879	+0.23(+1.35%)
May 12, 2015	17.52	17.52	17.15	17.23	1,650,567	-0.42(-2.36%)
May 11, 2015	17.50	17.98	17.47	17.64	1,505,996	+0.14(+0.78%)
May 08, 2015	17.83	17.90	17.41	17.50	1,844,578	-0.22(-1.26%)
May 07, 2015	17.43	17.86	17.24	17.73	2,230,181	+0.34(+1.93%)
May 06, 2015	17.45	17.49	17.08	17.39	1,423,156	+0.03(+0.18%)
May 05, 2015	17.30	17.57	17.12	17.36	1,916,413	-0.05(-0.28%)
May 04, 2015	17.73	17.90	17.24	17.41	3,445,176	-0.58(-3.24%)

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.