Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.41	18.54	18.34	18.41	321,576	+0.37(+2.05%)
Jul 30, 2015	18.04	18.06	17.88	18.04	210,310	-0.32(-1.75%)
Jul 29, 2015	18.48	18.48	18.32	18.36	110,160	-0.03(-0.18%)
Jul 28, 2015	18.30	18.41	18.23	18.39	174,118	+0.16(+0.90%)
Jul 27, 2015	18.12	18.35	18.12	18.23	198,742	+0.16(+0.91%)
Jul 24, 2015	18.16	18.16	17.96	18.07	231,879	-0.07(-0.36%)
Jul 23, 2015	18.10	18.23	18.10	18.13	158,477	+0.15(+0.82%)
Jul 22, 2015	18.05	18.06	17.93	17.98	153,955	-0.39(-2.15%)
Jul 21, 2015	18.25	18.46	18.25	18.38	183,191	+0.04(+0.22%)
Jul 20, 2015	18.37	18.39	18.30	18.34	410,570	-0.31(-1.68%)
Jul 17, 2015	18.72	18.72	18.62	18.65	299,839	-0.15(-0.79%)
Jul 16, 2015	18.69	18.82	18.69	18.80	131,762	+0.41(+2.24%)
Jul 15, 2015	18.43	18.50	18.37	18.39	162,369	-0.27(-1.45%)
Jul 14, 2015	18.53	18.68	18.48	18.66	139,860	+0.12(+0.62%)
Jul 13, 2015	18.54	18.67	18.50	18.54	363,713	-0.12(-0.66%)
Jul 10, 2015	18.59	18.78	18.56	18.67	323,951	+0.95(+5.38%)
Jul 09, 2015	17.87	17.94	17.71	17.71	289,157	+0.06(+0.33%)
Jul 08, 2015	17.79	17.86	17.60	17.65	321,703	-0.44(-2.41%)
Jul 07, 2015	17.99	18.12	17.71	18.09	350,587	-0.14(-0.77%)
Jul 06, 2015	18.21	18.39	18.16	18.23	202,821	-0.34(-1.82%)
Jul 02, 2015	18.59	18.57	18.57	18.57	197,350	-0.05(-0.26%)
Jul 01, 2015	18.80	18.87	18.49	18.62	178,597	-0.16(-0.83%)
Jun 30, 2015	18.97	18.97	18.71	18.77	240,462	+0.13(+0.71%)
Jun 29, 2015	18.62	18.79	18.48	18.64	254,987	-0.44(-2.28%)
Jun 26, 2015	19.13	19.24	19.06	19.08	55,801	-0.19(-0.98%)
Jun 25, 2015	19.37	19.38	19.24	19.27	67,989	+0.04(+0.21%)
Jun 24, 2015	19.23	19.30	19.22	19.23	81,700	-0.10(-0.51%)
Jun 23, 2015	19.25	19.38	19.24	19.32	197,177	-0.18(-0.92%)
Jun 22, 2015	19.49	19.71	19.45	19.50	170,696	+0.49(+2.57%)
Jun 19, 2015	19.20	19.20	19.01	19.01	179,133	-0.37(-1.89%)
Jun 18, 2015	19.36	19.58	19.32	19.38	306,736	+0.00(+0.00%)
Jun 17, 2015	19.26	19.43	19.01	19.38	302,976	-0.11(-0.58%)
Jun 16, 2015	19.34	19.52	19.34	19.49	121,603	+0.01(+0.04%)
Jun 15, 2015	19.29	19.49	19.29	19.49	94,546	-0.04(-0.21%)
Jun 12, 2015	19.44	19.56	19.35	19.53	264,927	-0.11(-0.54%)
Jun 11, 2015	19.66	19.70	19.54	19.63	149,098	-0.19(-0.95%)
Jun 10, 2015	19.80	19.86	19.68	19.82	239,926	+0.67(+3.49%)
Jun 09, 2015	19.22	19.25	19.14	19.15	230,253	-0.16(-0.84%)
Jun 08, 2015	19.23	19.37	19.22	19.32	121,905	+0.12(+0.64%)
Jun 05, 2015	19.14	19.32	19.08	19.19	159,020	-0.10(-0.51%)
Jun 04, 2015	19.47	19.59	19.28	19.29	116,509	-0.35(-1.78%)
Jun 03, 2015	19.63	19.73	19.59	19.64	85,909	-0.16(-0.82%)
Jun 02, 2015	19.73	19.93	19.68	19.80	180,942	+0.18(+0.91%)
Jun 01, 2015	19.59	19.65	19.45	19.62	289,916	-0.09(-0.45%)
May 29, 2015	19.72	19.83	19.64	19.71	272,366	+0.14(+0.71%)
May 28, 2015	19.57	19.62	19.44	19.58	90,224	-0.12(-0.62%)
May 27, 2015	19.35	19.70	19.20	19.70	442,095	+0.35(+1.81%)
May 26, 2015	19.59	19.66	19.28	19.35	258,988	-0.94(-4.62%)
May 22, 2015	20.41	20.28	20.28	20.28	210,521	-0.42(-2.01%)
May 21, 2015	20.60	20.74	20.56	20.70	92,957	-0.07(-0.35%)
May 20, 2015	20.70	20.85	20.61	20.77	99,818	-0.24(-1.16%)
May 19, 2015	20.86	21.03	20.85	21.02	194,296	-0.17(-0.81%)
May 18, 2015	21.37	21.38	21.16	21.19	277,401	-0.42(-1.92%)
May 15, 2015	21.30	21.62	21.24	21.60	312,640	+0.28(+1.30%)
May 14, 2015	21.30	21.34	21.16	21.33	229,802	+0.24(+1.12%)
May 13, 2015	21.15	21.29	21.08	21.09	535,551	+0.22(+1.05%)
May 12, 2015	20.86	21.00	20.83	20.87	1,131,036	-0.02(-0.12%)
May 11, 2015	21.09	21.09	20.86	20.90	489,026	-0.40(-1.87%)
May 08, 2015	21.36	21.46	21.25	21.29	923,131	-0.06(-0.27%)
May 07, 2015	21.03	21.35	21.03	21.35	996,041	+0.18(+0.85%)
May 06, 2015	21.16	21.35	21.14	21.17	303,155	+0.36(+1.72%)
May 05, 2015	21.00	21.01	20.80	20.81	223,258	-0.22(-1.05%)
May 04, 2015	21.07	21.12	21.03	21.03	169,955	+0.11(+0.51%)

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.