Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.13	18.25	18.13	18.22	3,308	-0.05(-0.27%)
Jul 30, 2015	18.27	18.27	18.27	18.27	217	+0.36(+2.01%)
Jul 29, 2015	18.19	18.19	17.37	17.91	2,894	-0.20(-1.10%)
Jul 28, 2015	17.80	18.37	17.75	18.11	19,532	+0.84(+4.86%)
Jul 27, 2015	17.28	17.36	17.27	17.27	13,390	-0.01(-0.08%)
Jul 24, 2015	17.31	17.31	17.27	17.28	36,045	+0.04(+0.25%)
Jul 23, 2015	17.20	17.32	17.08	17.24	4,781	+0.02(+0.12%)
Jul 22, 2015	17.07	17.23	17.07	17.22	1,641	-0.21(-1.19%)
Jul 21, 2015	17.47	17.64	17.43	17.43	3,191	-0.03(-0.19%)
Jul 20, 2015	17.66	17.66	17.45	17.46	1,164	-0.40(-2.25%)
Jul 17, 2015	18.03	18.07	17.80	17.86	3,142	-0.13(-0.71%)
Jul 16, 2015	18.04	18.06	17.91	17.99	6,829	+0.08(+0.45%)
Jul 15, 2015	18.22	18.22	17.91	17.91	56,616	-0.46(-2.50%)
Jul 14, 2015	18.50	18.54	18.37	18.37	2,926	-0.04(-0.22%)
Jul 13, 2015	18.42	18.42	18.40	18.41	8,712	+0.01(+0.05%)
Jul 10, 2015	18.43	18.43	18.35	18.40	3,054	-0.11(-0.58%)
Jul 09, 2015	18.66	18.66	18.51	18.51	5,350	-0.13(-0.71%)
Jul 08, 2015	18.65	18.67	18.62	18.64	2,305	-0.27(-1.43%)
Jul 07, 2015	18.60	18.93	18.60	18.91	3,142	-0.04(-0.21%)
Jul 06, 2015	18.54	18.95	18.53	18.95	3,718	-0.21(-1.10%)
Jul 02, 2015		19.16	19.16	19.16	0	+0.51(+2.73%)
Jul 01, 2015	18.71	19.55	18.64	18.65	2,046	-0.50(-2.59%)
Jun 30, 2015	19.27	19.27	19.13	19.15	3,747	-0.15(-0.80%)
Jun 29, 2015	19.22	19.30	19.22	19.30	831	-0.40(-2.04%)
Jun 26, 2015	19.75	19.75	19.66	19.70	10,851	-0.05(-0.25%)
Jun 25, 2015	19.48	19.75	19.48	19.75	2,576	-0.06(-0.30%)
Jun 24, 2015	19.70	19.81	19.70	19.81	429	+0.13(+0.66%)
Jun 23, 2015	19.49	19.68	19.49	19.68	910	+0.15(+0.78%)
Jun 22, 2015	19.50	19.53	19.48	19.53	1,061	+0.32(+1.66%)
Jun 19, 2015	19.44	19.53	19.21	19.21	978	-0.23(-1.20%)
Jun 18, 2015	19.45	19.45	19.44	19.44	986	+0.02(+0.13%)
Jun 17, 2015	19.11	19.42	19.11	19.42	596	+0.26(+1.34%)
Jun 16, 2015	19.18	19.18	19.00	19.16	9,428	-0.03(-0.15%)
Jun 15, 2015	19.25	19.28	19.19	19.19	3,333	-0.36(-1.84%)
Jun 12, 2015	19.60	19.60	19.53	19.55	796	-0.28(-1.40%)
Jun 10, 2015		19.83	19.83	19.83	178	+0.51(+2.63%)
Jun 09, 2015	19.05	19.45	19.05	19.32	5,352	+0.61(+3.26%)
Jun 08, 2015	19.23	19.23	18.71	18.71	3,839	-0.61(-3.14%)
Jun 05, 2015	18.81	19.32	18.80	19.32	1,906	+0.46(+2.42%)
Jun 04, 2015	19.15	19.15	18.86	18.86	2,702	-0.57(-2.93%)
Jun 03, 2015	19.64	19.64	19.43	19.43	3,150	-0.62(-3.10%)
Jun 02, 2015	19.85	20.05	19.85	20.05	828	+0.26(+1.32%)
Jun 01, 2015	19.52	19.79	19.52	19.79	1,096	+0.12(+0.61%)
May 29, 2015	19.50	19.67	19.40	19.67	3,594	+0.20(+1.03%)
May 28, 2015	19.41	19.47	19.41	19.47	690	-0.03(-0.13%)
May 27, 2015	19.40	19.66	19.36	19.49	4,962	-0.21(-1.05%)
May 26, 2015		20.29	19.59	19.70	6,270	-0.59(-2.89%)
May 22, 2015		20.29	20.29	20.29	0	-0.18(-0.89%)
May 21, 2015	20.21	20.47	20.21	20.47	2,952	+0.25(+1.23%)
May 20, 2015	20.39	20.39	20.20	20.22	2,533	+0.09(+0.47%)
May 19, 2015	20.12	20.13	20.00	20.13	3,093	-1.18(-5.56%)
May 18, 2015	20.11	21.31	20.11	21.31	2,010	+0.64(+3.09%)
May 15, 2015	20.67	20.67	20.67	20.67	417	+0.10(+0.50%)
May 14, 2015	20.71	20.71	20.57	20.57	1,573	-0.09(-0.45%)
May 13, 2015	20.71	20.80	20.66	20.66	1,162	+0.05(+0.24%)
May 12, 2015	20.74	20.85	20.61	20.61	5,133	-0.06(-0.29%)
May 11, 2015	20.78	20.78	20.63	20.67	6,820	-0.25(-1.20%)
May 08, 2015	20.82	20.99	20.82	20.92	19,585	+0.48(+2.35%)
May 07, 2015	21.00	21.00	20.40	20.44	22,151	-1.13(-5.24%)
May 06, 2015	21.72	21.72	21.26	21.57	3,931	-0.31(-1.42%)
May 05, 2015	22.52	22.52	21.88	21.88	1,859	-0.42(-1.88%)
May 04, 2015	22.15	22.36	22.15	22.30	4,690	+0.14(+0.63%)

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.