Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.58	20.70	20.23	20.39	1,318,610	-0.10(-0.47%)
Jul 30, 2015	20.53	20.78	20.32	20.48	1,391,710	+0.03(+0.16%)
Jul 29, 2015	20.29	20.69	20.20	20.45	1,549,350	+0.25(+1.22%)
Jul 28, 2015	20.50	20.73	18.42	20.20	5,658,870	+2.38(+13.38%)
Jul 27, 2015	18.07	18.07	17.59	17.82	1,159,170	-0.33(-1.80%)
Jul 24, 2015	17.96	18.21	17.93	18.14	671,620	+0.16(+0.90%)
Jul 23, 2015	18.46	18.49	17.93	17.98	463,160	-0.39(-2.12%)
Jul 22, 2015	17.99	18.48	17.99	18.37	560,210	+0.22(+1.22%)
Jul 21, 2015	18.24	18.55	17.81	18.15	1,069,190	-0.25(-1.36%)
Jul 20, 2015	18.68	18.74	18.33	18.40	995,400	-0.16(-0.88%)
Jul 17, 2015	18.66	18.66	18.42	18.56	430,730	-0.07(-0.36%)
Jul 16, 2015	18.32	18.71	18.32	18.63	793,830	+0.34(+1.88%)
Jul 15, 2015	18.04	18.45	17.92	18.29	956,180	+0.22(+1.20%)
Jul 14, 2015	17.68	18.18	17.60	18.07	831,010	+0.36(+2.03%)
Jul 13, 2015	17.64	17.79	17.60	17.71	1,005,470	+0.14(+0.80%)
Jul 10, 2015	17.65	17.68	17.46	17.57	488,980	+0.13(+0.72%)
Jul 09, 2015	17.41	17.70	17.23	17.44	965,570	+0.22(+1.29%)
Jul 08, 2015	17.20	17.42	17.10	17.22	854,590	-0.14(-0.79%)
Jul 07, 2015	17.20	17.40	16.86	17.36	1,171,620	+0.11(+0.66%)
Jul 06, 2015	17.09	17.31	17.00	17.25	921,560	-0.01(-0.06%)
Jul 02, 2015	16.96	17.26	17.26	17.26	664,000	+0.25(+1.48%)
Jul 01, 2015	17.12	17.36	16.91	17.01	798,480	-0.00(-0.01%)
Jun 30, 2015	16.90	17.09	16.82	17.01	693,710	+0.22(+1.31%)
Jun 29, 2015	17.21	17.21	16.72	16.79	786,800	-0.60(-3.44%)
Jun 26, 2015	17.44	17.44	17.00	17.39	933,180	-0.00(-0.02%)
Jun 25, 2015	17.46	17.48	17.00	17.39	486,560	-0.03(-0.20%)
Jun 24, 2015	17.80	17.80	17.39	17.42	426,170	-0.44(-2.46%)
Jun 23, 2015	17.80	17.92	17.64	17.86	298,010	+0.00(+0.00%)
Jun 22, 2015	17.77	17.98	17.73	17.86	292,720	+0.09(+0.52%)
Jun 19, 2015	17.85	17.91	17.65	17.77	898,450	-0.10(-0.53%)
Jun 18, 2015	17.68	17.89	17.45	17.86	572,070	+0.18(+1.04%)
Jun 17, 2015	17.65	17.76	17.46	17.68	602,340	+0.06(+0.34%)
Jun 16, 2015	17.36	17.70	17.36	17.62	481,340	+0.21(+1.21%)
Jun 15, 2015	17.73	17.73	17.29	17.41	910,630	-0.47(-2.61%)
Jun 12, 2015	17.98	18.10	17.69	17.88	936,050	-0.19(-1.05%)
Jun 11, 2015	18.15	18.28	17.92	18.06	898,010	-0.11(-0.62%)
Jun 10, 2015	17.78	18.24	17.77	18.18	1,106,300	+0.50(+2.82%)
Jun 09, 2015	17.74	17.74	17.48	17.68	639,300	-0.01(-0.05%)
Jun 08, 2015	17.96	18.14	17.64	17.69	883,090	-0.36(-1.97%)
Jun 05, 2015	17.45	18.06	17.45	18.04	971,110	+0.55(+3.17%)
Jun 04, 2015	17.66	17.80	17.45	17.49	302,870	-0.29(-1.64%)
Jun 03, 2015	17.68	17.68	17.60	17.78	968,390	+0.19(+1.09%)
Jun 02, 2015	17.60	17.86	17.57	17.59	670,310	-0.03(-0.15%)
Jun 01, 2015	17.76	17.96	17.44	17.61	910,040	+0.02(+0.09%)
May 29, 2015	17.70	17.90	17.41	17.60	1,075,140	-0.07(-0.40%)
May 28, 2015	17.55	17.70	17.45	17.67	888,320	+0.14(+0.78%)
May 27, 2015	17.39	17.65	17.30	17.53	557,490	+0.25(+1.46%)
May 26, 2015	17.32	17.39	17.02	17.28	770,180	-0.25(-1.43%)
May 22, 2015	17.53	17.53	17.53	17.53	813,000	-0.01(-0.05%)
May 21, 2015	17.50	17.73	17.50	17.54	701,600	-0.11(-0.61%)
May 20, 2015	17.95	18.05	17.61	17.64	1,429,840	-0.22(-1.25%)
May 19, 2015	17.89	17.89	17.60	17.87	1,407,280	-0.04(-0.23%)
May 18, 2015	18.03	18.03	17.66	17.91	1,038,230	+0.03(+0.17%)
May 15, 2015	18.00	18.07	17.71	17.88	730,800	-0.10(-0.57%)
May 14, 2015	17.99	18.20	17.70	17.98	444,490	+0.24(+1.35%)
May 13, 2015	17.86	17.92	17.50	17.74	625,800	-0.02(-0.08%)
May 12, 2015	18.08	18.08	17.68	17.76	775,340	-0.35(-1.92%)
May 11, 2015	18.03	18.42	18.03	18.11	838,620	+0.02(+0.12%)
May 08, 2015	17.88	18.19	17.58	18.08	1,040,790	+0.33(+1.86%)
May 07, 2015	17.94	17.99	17.58	17.75	1,076,830	-0.18(-1.01%)
May 06, 2015	18.02	18.04	17.51	17.93	586,320	+0.04(+0.20%)
May 05, 2015	18.08	18.15	17.61	17.90	702,440	-0.23(-1.27%)
May 04, 2015	18.28	18.65	17.89	18.13	719,860	-0.14(-0.76%)

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.