Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.69	18.43	16.90	17.66	3,528,162	-0.02(-0.13%)
Jul 30, 2015	17.71	17.87	17.55	17.68	1,258,009	-0.14(-0.78%)
Jul 29, 2015	17.64	17.88	17.41	17.82	1,458,800	+0.35(+2.02%)
Jul 28, 2015	17.22	17.47	17.03	17.47	1,114,369	+0.28(+1.61%)
Jul 27, 2015	17.40	17.47	17.11	17.19	997,951	-0.27(-1.54%)
Jul 24, 2015	17.92	18.04	17.40	17.46	1,408,632	-0.58(-3.19%)
Jul 23, 2015	18.25	18.33	17.97	18.03	1,297,711	-0.14(-0.76%)
Jul 22, 2015	18.18	18.28	17.99	18.17	847,390	-0.06(-0.34%)
Jul 21, 2015	18.20	18.45	17.96	18.23	2,289,948	+0.04(+0.21%)
Jul 20, 2015	18.65	18.65	18.04	18.20	2,691,736	-0.39(-2.11%)
Jul 17, 2015	18.81	18.93	18.48	18.59	2,875,683	-0.21(-1.10%)
Jul 16, 2015	19.39	19.39	18.75	18.80	1,818,992	-0.45(-2.32%)
Jul 15, 2015	19.56	19.58	19.16	19.24	1,676,189	-0.41(-2.07%)
Jul 14, 2015	19.48	19.68	19.48	19.65	918,357	-0.01(-0.04%)
Jul 13, 2015	19.55	19.79	19.49	19.66	925,031	+0.25(+1.31%)
Jul 10, 2015	19.53	19.64	19.20	19.40	1,125,882	+0.17(+0.88%)
Jul 09, 2015	19.62	19.73	19.23	19.23	1,345,082	-0.10(-0.52%)
Jul 08, 2015	18.97	19.40	18.87	19.33	2,435,175	+0.13(+0.68%)
Jul 07, 2015	19.59	19.73	19.02	19.20	3,737,426	-0.45(-2.31%)
Jul 06, 2015	19.51	19.79	19.46	19.66	1,920,379	-0.05(-0.23%)
Jul 02, 2015	20.41	19.70	19.70	19.70	2,054,595	-0.55(-2.73%)
Jul 01, 2015	20.86	20.88	20.18	20.25	2,379,158	-0.45(-2.15%)
Jun 30, 2015	20.84	21.18	20.56	20.70	1,247,919	+0.09(+0.45%)
Jun 29, 2015	21.12	21.30	20.58	20.61	1,151,464	-0.71(-3.35%)
Jun 26, 2015	21.41	21.63	21.19	21.32	4,025,513	-0.04(-0.18%)
Jun 25, 2015	20.98	21.40	20.89	21.36	2,036,510	+0.45(+2.13%)
Jun 24, 2015	21.16	21.29	20.82	20.91	1,130,923	-0.15(-0.73%)
Jun 23, 2015	21.46	21.65	21.05	21.07	1,478,310	-0.32(-1.51%)
Jun 22, 2015	21.54	21.78	21.29	21.39	1,046,397	-0.05(-0.22%)
Jun 19, 2015	21.74	21.74	21.41	21.44	1,622,863	-0.26(-1.20%)
Jun 18, 2015	21.69	21.88	21.54	21.70	1,826,066	+0.12(+0.53%)
Jun 17, 2015	22.01	22.29	21.35	21.58	1,317,061	-0.34(-1.54%)
Jun 16, 2015	21.93	22.02	21.83	21.92	932,127	+0.06(+0.28%)
Jun 15, 2015	21.58	21.92	21.46	21.86	925,371	-0.04(-0.18%)
Jun 12, 2015	21.90	22.01	21.73	21.90	530,305	-0.17(-0.77%)
Jun 11, 2015	22.31	22.39	21.98	22.07	624,816	-0.25(-1.10%)
Jun 10, 2015	22.28	22.55	22.16	22.31	650,265	+0.26(+1.18%)
Jun 09, 2015	21.98	22.29	21.91	22.05	1,317,399	+0.04(+0.17%)
Jun 08, 2015	22.11	22.27	21.99	22.01	686,674	-0.25(-1.14%)
Jun 05, 2015	22.30	22.40	22.11	22.27	542,703	-0.05(-0.24%)
Jun 04, 2015	22.53	22.53	22.18	22.32	627,708	-0.36(-1.59%)
Jun 03, 2015	22.32	22.77	22.29	22.68	1,005,215	+0.41(+1.83%)
Jun 02, 2015	22.19	22.60	22.09	22.27	575,088	+0.06(+0.28%)
Jun 01, 2015	22.57	22.67	22.14	22.21	968,595	-0.25(-1.09%)
May 29, 2015	22.56	22.64	22.34	22.46	890,798	-0.15(-0.68%)
May 28, 2015	22.47	22.64	22.34	22.61	694,651	+0.12(+0.55%)
May 27, 2015	22.52	22.55	22.24	22.49	1,633,663	+0.07(+0.31%)
May 26, 2015	22.70	23.00	22.03	22.42	1,925,931	-0.39(-1.72%)
May 22, 2015	23.41	22.81	22.81	22.81	844,570	-0.57(-2.43%)
May 21, 2015	23.00	23.62	22.99	23.38	1,236,919	+0.42(+1.84%)
May 20, 2015	23.04	23.30	22.85	22.96	1,922,820	+0.08(+0.34%)
May 19, 2015	22.41	22.88	22.24	22.88	1,373,214	+0.49(+2.20%)
May 18, 2015	21.94	22.51	21.69	22.39	1,212,310	+0.36(+1.64%)
May 15, 2015	22.54	22.54	21.99	22.03	1,209,968	-0.45(-1.98%)
May 14, 2015	21.97	22.58	21.79	22.47	1,252,727	+0.67(+3.06%)
May 13, 2015	21.98	21.98	21.62	21.81	724,909	-0.05(-0.25%)
May 12, 2015	22.16	22.16	21.74	21.86	962,610	-0.41(-1.86%)
May 11, 2015	22.64	22.67	22.26	22.27	720,056	-0.42(-1.86%)
May 08, 2015	22.94	23.08	22.57	22.70	700,335	+0.11(+0.48%)
May 07, 2015	22.52	22.63	21.91	22.59	1,449,257	+0.00(+0.00%)
May 06, 2015	22.55	22.84	22.26	22.59	900,949	+0.09(+0.41%)
May 05, 2015	23.25	23.51	22.44	22.50	1,449,609	-0.76(-3.25%)
May 04, 2015	23.41	23.76	23.22	23.25	1,199,862	+0.35(+1.53%)

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.