Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.12	20.63	20.12	20.29	132,649	+0.24(+1.22%)
Jul 30, 2015	20.16	20.36	19.89	20.05	62,734	-0.08(-0.40%)
Jul 29, 2015	19.85	20.32	19.55	20.13	61,709	+0.33(+1.64%)
Jul 28, 2015	20.02	20.02	19.59	19.81	66,689	-0.06(-0.30%)
Jul 27, 2015	19.93	20.53	19.83	19.87	77,661	-0.10(-0.48%)
Jul 24, 2015	20.14	20.19	19.90	19.96	70,585	-0.24(-1.17%)
Jul 23, 2015	20.27	20.79	20.03	20.20	87,374	-0.04(-0.18%)
Jul 22, 2015	20.24	20.39	20.15	20.24	133,587	-0.05(-0.25%)
Jul 21, 2015	20.35	20.51	20.18	20.29	108,921	-0.01(-0.07%)
Jul 20, 2015	19.96	20.46	19.87	20.30	366,645	+0.37(+1.85%)
Jul 17, 2015	19.81	20.12	19.70	19.93	365,748	+0.13(+0.67%)
Jul 16, 2015	19.52	20.00	19.19	19.80	7,244,258	+0.42(+2.17%)
Jul 15, 2015	19.55	20.38	19.35	19.38	139,637	+0.01(+0.04%)
Jul 14, 2015	19.25	19.51	19.11	19.37	97,807	+0.06(+0.31%)
Jul 13, 2015	19.00	19.44	18.93	19.31	147,201	+0.44(+2.35%)
Jul 10, 2015	18.55	19.11	18.21	18.87	78,196	+0.04(+0.24%)
Jul 09, 2015	19.16	19.17	18.61	18.82	51,275	-0.18(-0.97%)
Jul 08, 2015	19.37	19.37	18.68	19.01	86,302	-0.44(-2.24%)
Jul 07, 2015	19.30	19.52	19.04	19.44	79,017	+0.09(+0.46%)
Jul 06, 2015	19.11	19.44	18.91	19.36	28,634	+0.24(+1.24%)
Jul 02, 2015	19.35	19.12	19.12	19.12	47,746	-0.16(-0.81%)
Jul 01, 2015	19.19	19.64	19.19	19.27	95,876	+0.15(+0.77%)
Jun 30, 2015	18.93	19.28	18.90	19.13	37,117	+0.27(+1.45%)
Jun 29, 2015	18.72	18.96	18.56	18.85	49,925	+0.05(+0.27%)
Jun 26, 2015	18.52	18.85	18.48	18.80	291,387	+0.31(+1.68%)
Jun 25, 2015	18.65	18.68	18.48	18.49	69,238	-0.10(-0.52%)
Jun 24, 2015	18.66	18.74	18.42	18.59	50,339	-0.04(-0.20%)
Jun 23, 2015	18.45	18.68	18.22	18.62	19,063	+0.25(+1.37%)
Jun 22, 2015	18.45	18.48	18.17	18.37	37,564	-0.03(-0.16%)
Jun 19, 2015	18.14	18.47	17.94	18.40	141,002	+0.34(+1.88%)
Jun 18, 2015	17.82	18.35	17.82	18.06	273,781	+0.21(+1.16%)
Jun 17, 2015	17.77	17.92	17.70	17.85	183,127	+0.11(+0.63%)
Jun 16, 2015	17.74	17.86	17.67	17.74	41,451	+0.01(+0.08%)
Jun 15, 2015	17.67	17.82	17.63	17.73	55,923	-0.04(-0.25%)
Jun 12, 2015	17.80	17.94	17.67	17.77	88,183	-0.02(-0.12%)
Jun 11, 2015	17.52	17.80	17.49	17.80	111,729	+0.16(+0.92%)
Jun 10, 2015	17.39	17.71	17.34	17.63	169,347	+0.31(+1.79%)
Jun 09, 2015	17.52	17.52	17.12	17.32	63,838	-0.24(-1.39%)
Jun 08, 2015	17.09	17.64	17.06	17.57	89,056	+0.40(+2.33%)
Jun 05, 2015	16.80	17.17	16.49	17.17	48,449	+0.43(+2.56%)
Jun 04, 2015	16.72	16.78	16.20	16.74	94,371	-0.03(-0.18%)
Jun 03, 2015	17.14	17.14	16.64	16.77	123,436	-0.32(-1.86%)
Jun 02, 2015	17.43	17.50	17.06	17.09	59,817	-0.41(-2.37%)
Jun 01, 2015	17.40	17.65	17.29	17.50	65,285	+0.12(+0.68%)
May 29, 2015	17.26	17.42	17.02	17.38	206,563	+0.16(+0.90%)
May 28, 2015	17.29	17.46	17.19	17.23	74,344	-0.15(-0.85%)
May 27, 2015	17.33	17.40	17.03	17.37	39,942	+0.20(+1.16%)
May 26, 2015	17.29	17.51	17.03	17.17	58,802	-0.22(-1.27%)
May 22, 2015	17.57	17.40	17.40	17.40	25,293	-0.23(-1.30%)
May 21, 2015	17.72	17.75	17.50	17.63	42,169	-0.03(-0.17%)
May 20, 2015	17.74	17.85	17.59	17.65	26,785	-0.13(-0.75%)
May 19, 2015	17.71	17.82	17.50	17.79	97,501	+0.01(+0.08%)
May 18, 2015	17.74	17.85	17.49	17.77	108,510	+0.01(+0.04%)
May 15, 2015	17.93	17.94	17.71	17.77	67,141	-0.20(-1.11%)
May 14, 2015	18.06	18.20	17.74	17.97	73,793	+0.01(+0.08%)
May 13, 2015	17.82	18.07	17.78	17.95	93,918	+0.19(+1.08%)
May 12, 2015	18.00	18.06	17.70	17.76	36,988	-0.29(-1.60%)
May 11, 2015	17.83	18.11	17.63	18.05	86,574	+0.11(+0.62%)
May 08, 2015	17.67	17.98	17.49	17.94	59,548	+0.35(+1.98%)
May 07, 2015	18.08	18.12	17.04	17.59	84,608	-0.35(-1.94%)
May 06, 2015	17.93	18.09	17.88	17.94	96,089	-0.04(-0.25%)
May 05, 2015	17.53	18.18	17.34	17.98	84,922	+0.35(+1.97%)
May 04, 2015	17.45	17.67	17.31	17.63	111,104	+0.07(+0.38%)

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.