Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.38	25.05	24.34	25.00	14,655	+0.76(+3.14%)
Jul 30, 2015	24.33	24.33	24.22	24.24	1,920	-0.32(-1.30%)
Jul 29, 2015	24.47	24.59	24.44	24.56	4,088	+0.73(+3.08%)
Jul 28, 2015	23.79	23.83	23.69	23.82	3,323	+0.21(+0.91%)
Jul 27, 2015	23.49	23.61	23.49	23.61	5,066	-0.75(-3.08%)
Jul 24, 2015	24.50	24.52	24.36	24.36	4,418	+0.09(+0.37%)
Jul 23, 2015	24.22	24.32	24.21	24.27	4,750	+0.43(+1.80%)
Jul 22, 2015	23.71	23.85	23.71	23.84	1,103	+0.04(+0.17%)
Jul 21, 2015	23.82	23.83	23.80	23.80	3,454	+0.63(+2.72%)
Jul 20, 2015	23.17	23.32	23.17	23.17	3,718	+0.00(+0.00%)
Jul 17, 2015	22.96	23.18	22.77	23.17	9,956	+0.21(+0.91%)
Jul 16, 2015	23.02	23.02	22.91	22.96	7,106	-0.15(-0.65%)
Jul 15, 2015	23.10	23.11	23.08	23.11	3,723	+0.15(+0.65%)
Jul 14, 2015	22.93	22.96	22.89	22.96	4,376	-0.07(-0.30%)
Jul 13, 2015	23.01	23.04	22.95	23.03	4,471	+0.81(+3.65%)
Jul 10, 2015	22.21	22.23	22.16	22.22	5,979	+0.05(+0.23%)
Jul 09, 2015	22.36	22.36	22.16	22.17	5,982	+0.21(+0.96%)
Jul 08, 2015	22.27	22.31	21.95	21.96	57,436	-1.34(-5.75%)
Jul 07, 2015	23.39	23.39	23.23	23.30	25,867	-0.34(-1.42%)
Jul 06, 2015	23.47	23.73	23.47	23.64	5,992	-0.88(-3.57%)
Jul 02, 2015		24.51	24.51	24.51	0	+0.18(+0.74%)
Jul 01, 2015	24.41	24.44	24.32	24.33	8,330	+1.68(+7.42%)
Jun 30, 2015	22.72	22.75	22.64	22.65	8,764	+0.53(+2.40%)
Jun 29, 2015	22.28	22.30	22.12	22.12	3,296	-0.48(-2.12%)
Jun 26, 2015	22.61	22.67	22.57	22.60	6,982	-0.16(-0.70%)
Jun 25, 2015	22.90	22.90	22.75	22.76	44,475	-0.42(-1.81%)
Jun 24, 2015	23.14	23.18	23.14	23.18	20,773	+0.83(+3.71%)
Jun 23, 2015	22.32	22.35	22.32	22.35	3,989	+0.24(+1.09%)
Jun 22, 2015	22.14	22.14	22.11	22.11	5,594	+0.44(+2.03%)
Jun 19, 2015	21.57	21.71	21.54	21.67	3,204	+0.13(+0.60%)
Jun 18, 2015	21.54	21.55	21.50	21.54	9,634	+0.06(+0.28%)
Jun 17, 2015	21.42	21.57	21.33	21.48	4,969	+0.07(+0.35%)
Jun 16, 2015	21.28	21.45	21.28	21.41	3,969	-0.17(-0.79%)
Jun 15, 2015	21.57	21.57	21.55	21.57	1,725	+0.25(+1.15%)
Jun 12, 2015	21.30	21.35	21.19	21.33	24,536	-0.60(-2.74%)
Jun 11, 2015	21.96	21.97	21.93	21.93	7,579	+0.55(+2.57%)
Jun 10, 2015	21.31	21.39	21.30	21.38	2,935	-0.01(-0.05%)
Jun 09, 2015	21.32	21.41	21.32	21.39	4,857	+0.24(+1.13%)
Jun 08, 2015	21.03	21.16	21.03	21.15	5,349	+0.65(+3.18%)
Jun 05, 2015	20.47	20.51	20.47	20.50	8,399	+0.29(+1.43%)
Jun 04, 2015	20.15	20.27	20.15	20.21	6,103	-0.66(-3.16%)
Jun 03, 2015	20.82	20.88	20.82	20.87	9,050	+0.09(+0.41%)
Jun 02, 2015	20.70	20.82	20.65	20.79	17,016	+0.16(+0.80%)
Jun 01, 2015	20.71	20.93	20.57	20.62	23,322	+0.41(+2.03%)
May 29, 2015	20.15	20.30	20.06	20.21	189,432	+0.01(+0.05%)
May 28, 2015	20.12	20.20	20.10	20.20	271,173	-0.01(-0.05%)
May 27, 2015	20.23	20.23	20.18	20.21	2,287	-0.07(-0.33%)
May 26, 2015	20.37	20.42	20.19	20.28	74,963	-0.48(-2.33%)
May 22, 2015		20.76	20.76	20.76	0	+0.08(+0.39%)
May 21, 2015	20.69	20.69	20.62	20.68	6,484	+0.30(+1.47%)
May 20, 2015	20.28	20.38	20.27	20.38	14,110	+1.20(+6.26%)
May 19, 2015	19.18	19.22	19.14	19.18	6,520	+0.88(+4.81%)
May 18, 2015	18.29	18.32	18.28	18.30	17,711	-0.09(-0.46%)
May 15, 2015	18.39	18.40	18.35	18.39	5,459	+0.46(+2.54%)
May 14, 2015	17.83	17.93	17.83	17.93	4,515	-0.09(-0.50%)
May 13, 2015	18.08	18.08	18.00	18.02	3,666	+0.24(+1.35%)
May 12, 2015	17.73	17.82	17.73	17.78	3,537	-0.08(-0.45%)
May 11, 2015	17.96	17.96	17.86	17.86	6,063	-0.27(-1.49%)
May 08, 2015	18.05	18.13	18.01	18.13	4,322	+0.61(+3.48%)
May 07, 2015	17.54	17.58	17.52	17.52	2,983	-0.36(-1.99%)
May 06, 2015	17.89	17.90	17.84	17.88	2,285	-0.04(-0.20%)
May 05, 2015	18.04	18.04	17.83	17.91	1,571	-0.15(-0.83%)
May 04, 2015	18.08	18.13	18.03	18.06	4,093	+0.00(+0.00%)

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.