Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.91	18.01	17.55	17.95	354,402	+0.07(+0.39%)
Jul 30, 2015	18.33	18.42	17.85	17.88	175,543	-0.57(-3.09%)
Jul 29, 2015	18.07	18.52	17.90	18.45	274,923	+0.36(+1.99%)
Jul 28, 2015	17.74	18.12	17.35	18.09	318,776	+0.49(+2.78%)
Jul 27, 2015	18.04	18.04	17.46	17.60	659,478	-0.64(-3.51%)
Jul 24, 2015	18.70	18.75	18.03	18.24	340,435	-0.52(-2.77%)
Jul 23, 2015	18.51	18.89	18.40	18.76	329,854	+0.30(+1.63%)
Jul 22, 2015	18.85	18.92	18.37	18.46	294,230	-0.38(-2.02%)
Jul 21, 2015	18.52	19.03	18.52	18.84	371,504	+0.28(+1.51%)
Jul 20, 2015	19.06	19.06	18.50	18.56	526,292	-0.43(-2.26%)
Jul 17, 2015	19.22	19.25	18.86	18.99	356,171	-0.18(-0.94%)
Jul 16, 2015	18.87	19.31	18.87	19.17	284,780	+0.25(+1.32%)
Jul 15, 2015	19.18	19.27	18.70	18.92	411,167	-0.29(-1.51%)
Jul 14, 2015	19.45	19.59	19.14	19.21	410,838	-0.29(-1.49%)
Jul 13, 2015	19.90	19.94	19.39	19.50	428,520	-0.29(-1.47%)
Jul 10, 2015	19.86	20.08	19.60	19.79	215,036	+0.12(+0.61%)
Jul 09, 2015	19.81	20.26	19.62	19.67	393,883	-0.09(-0.46%)
Jul 08, 2015	20.17	20.36	19.62	19.76	338,486	-0.61(-2.99%)
Jul 07, 2015	20.41	20.47	19.82	20.37	376,490	-0.10(-0.49%)
Jul 06, 2015	21.35	21.35	20.20	20.47	305,906	-0.28(-1.35%)
Jul 02, 2015	21.10	20.75	20.75	20.75	223,700	-0.22(-1.05%)
Jul 01, 2015	21.35	21.50	20.86	20.97	257,951	-0.16(-0.76%)
Jun 30, 2015	21.42	21.80	20.82	21.13	311,064	-0.21(-0.98%)
Jun 29, 2015	22.43	22.49	21.28	21.34	887,208	-1.30(-5.74%)
Jun 26, 2015	22.70	23.01	22.57	22.64	245,889	-0.12(-0.53%)
Jun 25, 2015	23.03	23.25	22.67	22.76	333,283	-0.30(-1.30%)
Jun 24, 2015	23.38	23.44	22.87	23.06	220,798	-0.15(-0.65%)
Jun 23, 2015	22.98	23.48	22.98	23.21	294,836	+0.16(+0.69%)
Jun 22, 2015	24.00	24.01	23.01	23.05	291,965	-0.21(-0.90%)
Jun 19, 2015	24.19	24.26	23.17	23.26	458,943	-0.70(-2.92%)
Jun 18, 2015	23.80	24.38	23.52	23.96	478,741	+0.09(+0.36%)
Jun 17, 2015	23.20	23.99	23.12	23.88	941,176	+0.73(+3.18%)
Jun 16, 2015	22.40	23.33	22.31	23.14	569,387	+0.75(+3.35%)
Jun 15, 2015	22.22	23.05	22.07	22.39	379,829	+0.10(+0.45%)
Jun 12, 2015	21.38	22.80	21.29	22.29	566,005	+0.71(+3.29%)
Jun 11, 2015	21.38	21.71	21.35	21.58	214,200	+0.19(+0.89%)
Jun 10, 2015	21.50	21.82	21.32	21.39	166,635	-0.05(-0.23%)
Jun 09, 2015	21.75	21.95	21.41	21.44	178,590	-0.24(-1.11%)
Jun 08, 2015	21.88	22.00	21.64	21.68	249,652	-0.12(-0.55%)
Jun 05, 2015	21.76	22.04	21.49	21.80	212,285	+0.09(+0.41%)
Jun 04, 2015	21.66	21.92	21.42	21.71	270,417	-0.17(-0.78%)
Jun 03, 2015	21.63	22.30	21.53	21.88	384,188	+0.40(+1.86%)
Jun 02, 2015	20.50	21.69	20.50	21.48	314,054	+0.81(+3.92%)
Jun 01, 2015	21.26	21.26	20.50	20.67	374,019	-0.53(-2.50%)
May 29, 2015	21.79	21.80	21.18	21.20	188,391	-0.55(-2.53%)
May 28, 2015	21.50	21.75	21.30	21.75	193,440	+0.34(+1.59%)
May 27, 2015	21.64	21.75	21.36	21.41	209,676	-0.26(-1.20%)
May 26, 2015	21.37	21.71	21.19	21.67	276,867	+0.20(+0.93%)
May 22, 2015	21.65	21.47	21.47	21.47	179,700	-0.16(-0.74%)
May 21, 2015	21.26	22.22	21.24	21.63	263,818	+0.25(+1.17%)
May 20, 2015	21.88	21.88	21.24	21.38	213,549	-0.52(-2.37%)
May 19, 2015	22.04	22.09	21.60	21.90	249,986	-0.08(-0.36%)
May 18, 2015	21.91	22.04	21.84	21.98	285,684	-0.15(-0.68%)
May 15, 2015	21.93	22.61	21.78	22.13	586,015	+0.41(+1.89%)
May 14, 2015	22.11	22.29	21.69	21.72	247,665	-0.21(-0.96%)
May 13, 2015	21.52	22.01	21.50	21.93	298,694	+0.43(+2.00%)
May 12, 2015	22.05	22.05	21.44	21.50	449,881	-0.57(-2.58%)
May 11, 2015	21.18	22.11	20.90	22.07	900,312	+0.53(+2.46%)
May 08, 2015	20.50	21.57	20.12	21.54	904,583	+0.92(+4.46%)
May 07, 2015	18.23	20.66	18.15	20.62	1,603,386	+2.79(+15.65%)
May 06, 2015	18.77	18.79	17.42	17.83	1,695,291	-1.28(-6.70%)
May 05, 2015	19.60	19.80	18.84	19.11	780,526	-0.55(-2.82%)
May 04, 2015	19.79	20.24	19.63	19.66	264,743	-0.10(-0.48%)

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.