Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.35	18.81	18.25	18.31	4,843,726	+0.07(+0.40%)
Jul 30, 2015	17.76	18.41	17.69	18.23	3,855,115	+0.41(+2.31%)
Jul 29, 2015	17.88	17.95	17.64	17.82	4,236,123	-0.13(-0.72%)
Jul 28, 2015	17.47	17.97	17.40	17.95	6,017,742	+0.49(+2.83%)
Jul 27, 2015	17.33	17.71	17.24	17.46	6,292,625	+0.12(+0.70%)
Jul 24, 2015	17.47	17.53	17.31	17.33	6,482,595	-0.20(-1.15%)
Jul 23, 2015	17.77	17.85	17.40	17.54	5,029,391	-0.27(-1.50%)
Jul 22, 2015	17.03	17.85	16.97	17.80	6,810,106	+0.75(+4.37%)
Jul 21, 2015	17.46	17.47	16.98	17.06	4,787,671	-0.41(-2.36%)
Jul 20, 2015	18.06	18.06	17.32	17.47	8,251,050	-0.54(-3.01%)
Jul 17, 2015	18.01	18.15	17.84	18.02	3,566,044	-0.01(-0.04%)
Jul 16, 2015	17.76	18.19	17.63	18.02	3,583,723	+0.29(+1.64%)
Jul 15, 2015	17.92	17.93	17.63	17.73	3,086,760	-0.15(-0.86%)
Jul 14, 2015	18.49	18.49	17.82	17.89	3,606,064	-0.12(-0.67%)
Jul 13, 2015	17.72	18.02	17.53	18.01	3,746,584	+0.38(+2.16%)
Jul 10, 2015	17.90	17.90	17.54	17.63	6,090,297	-0.11(-0.59%)
Jul 09, 2015	18.07	18.11	17.59	17.73	4,979,700	-0.17(-0.95%)
Jul 08, 2015	18.57	18.68	17.86	17.90	4,535,635	-0.81(-4.33%)
Jul 07, 2015	18.43	18.81	18.33	18.71	5,974,331	+0.28(+1.49%)
Jul 06, 2015	18.45	18.48	18.19	18.44	5,355,611	+0.13(+0.71%)
Jul 02, 2015	18.36	18.31	18.31	18.31	5,363,706	+0.12(+0.67%)
Jul 01, 2015	18.62	18.63	18.08	18.19	6,455,138	-0.35(-1.88%)
Jun 30, 2015	19.04	19.10	18.49	18.53	8,062,605	-0.45(-2.39%)
Jun 29, 2015	19.51	19.58	18.97	18.99	5,325,314	-0.62(-3.14%)
Jun 26, 2015	19.71	19.72	19.49	19.60	5,144,028	-0.13(-0.66%)
Jun 25, 2015	20.20	20.22	19.69	19.73	4,474,772	-0.43(-2.13%)
Jun 24, 2015	20.17	20.29	20.13	20.16	5,454,473	-0.08(-0.40%)
Jun 23, 2015	20.44	20.44	20.20	20.24	4,419,778	-0.08(-0.40%)
Jun 22, 2015	20.26	20.57	20.23	20.32	3,712,123	+0.14(+0.68%)
Jun 19, 2015	20.36	20.40	20.10	20.19	5,889,558	-0.04(-0.20%)
Jun 18, 2015	19.80	20.31	19.77	20.23	6,003,411	+0.45(+2.29%)
Jun 17, 2015	19.61	19.82	19.45	19.77	4,241,222	+0.16(+0.83%)
Jun 16, 2015	19.38	19.63	19.23	19.61	3,065,385	+0.22(+1.13%)
Jun 15, 2015	19.52	19.56	19.34	19.39	3,127,929	-0.19(-0.99%)
Jun 12, 2015	19.81	19.90	19.44	19.59	3,433,151	-0.28(-1.43%)
Jun 11, 2015	20.09	20.09	19.56	19.87	3,869,316	-0.07(-0.37%)
Jun 10, 2015	19.89	20.43	19.82	19.94	7,550,792	+0.62(+3.19%)
Jun 09, 2015	19.49	19.49	19.32	19.33	5,488,130	-0.14(-0.71%)
Jun 08, 2015	19.72	19.76	19.37	19.47	3,741,020	-0.28(-1.44%)
Jun 05, 2015	19.59	19.91	19.44	19.75	3,983,297	-0.01(-0.04%)
Jun 04, 2015	19.91	20.07	19.70	19.76	4,829,447	-0.26(-1.29%)
Jun 03, 2015	20.02	20.05	19.61	20.02	4,972,232	-0.01(-0.04%)
Jun 02, 2015	20.25	20.30	19.88	20.02	4,886,690	-0.34(-1.67%)
Jun 01, 2015	20.39	20.49	20.25	20.36	2,685,953	-0.05(-0.24%)
May 29, 2015	20.52	20.61	20.13	20.41	4,331,656	-0.18(-0.87%)
May 28, 2015	20.54	20.85	20.45	20.59	4,427,663	+0.06(+0.28%)
May 27, 2015	20.49	20.70	20.38	20.53	6,522,751	+0.05(+0.24%)
May 26, 2015	20.96	20.96	20.40	20.49	3,973,778	-0.55(-2.62%)
May 22, 2015	21.03	21.04	21.04	21.04	2,104,472	-0.11(-0.50%)
May 21, 2015	20.79	21.19	20.75	21.14	2,844,664	+0.30(+1.44%)
May 20, 2015	20.89	21.01	20.70	20.84	1,930,277	-0.06(-0.27%)
May 19, 2015	20.96	20.99	20.72	20.90	2,917,082	-0.20(-0.96%)
May 18, 2015	21.05	21.15	20.80	21.10	2,304,079	-0.04(-0.19%)
May 15, 2015	20.89	21.26	20.68	21.14	3,451,987	+0.25(+1.20%)
May 14, 2015	21.17	21.34	20.74	20.89	3,514,853	-0.22(-1.04%)
May 13, 2015	21.51	21.56	21.04	21.11	4,307,099	-0.30(-1.40%)
May 12, 2015	20.96	21.46	20.71	21.41	4,889,522	+0.35(+1.65%)
May 11, 2015	21.39	21.42	21.03	21.06	5,761,023	-0.32(-1.52%)
May 08, 2015	20.68	21.69	20.66	21.39	8,672,015	+1.16(+5.73%)
May 07, 2015	19.91	20.42	19.76	20.23	7,396,612	+0.31(+1.55%)
May 06, 2015	20.42	20.56	19.80	19.92	5,671,878	-0.42(-2.07%)
May 05, 2015	20.67	21.00	20.23	20.34	6,531,019	-0.33(-1.61%)
May 04, 2015	20.49	21.00	20.40	20.67	5,230,043	+0.23(+1.11%)

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.