Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.65	19.10	18.02	18.05	1,516,988	-0.74(-3.94%)
Jul 30, 2015	19.59	19.81	18.75	18.79	1,294,916	-0.94(-4.76%)
Jul 29, 2015	18.99	19.78	18.70	19.73	2,045,211	+0.63(+3.30%)
Jul 28, 2015	18.37	19.32	18.18	19.10	2,421,930	+0.77(+4.20%)
Jul 27, 2015	18.71	19.07	18.25	18.33	1,393,507	-0.67(-3.53%)
Jul 24, 2015	19.19	19.44	18.80	19.00	1,609,390	-0.18(-0.94%)
Jul 23, 2015	18.94	19.35	18.76	19.18	1,938,596	+0.40(+2.13%)
Jul 22, 2015	19.00	19.44	18.74	18.78	1,484,542	-0.38(-1.98%)
Jul 21, 2015	18.59	19.36	18.57	19.16	2,098,268	+0.56(+3.01%)
Jul 20, 2015	19.69	19.82	18.52	18.60	1,956,949	-1.12(-5.68%)
Jul 17, 2015	20.38	20.39	19.70	19.72	1,007,541	-0.71(-3.48%)
Jul 16, 2015	20.79	20.88	20.31	20.43	940,226	-0.17(-0.83%)
Jul 15, 2015	20.77	21.11	20.47	20.60	1,882,185	-0.32(-1.53%)
Jul 14, 2015	20.22	20.97	20.22	20.92	1,630,572	+0.62(+3.05%)
Jul 13, 2015	19.94	20.33	19.94	20.30	1,365,716	+0.26(+1.30%)
Jul 10, 2015	19.90	20.19	19.59	20.04	1,754,507	+0.29(+1.47%)
Jul 09, 2015	19.54	19.95	19.35	19.75	1,143,565	+0.50(+2.60%)
Jul 08, 2015	19.56	19.81	18.91	19.25	919,903	-0.47(-2.38%)
Jul 07, 2015	19.12	19.77	18.54	19.72	1,433,544	+0.61(+3.19%)
Jul 06, 2015	19.84	19.95	19.07	19.11	2,260,816	-1.10(-5.44%)
Jul 02, 2015	20.11	20.21	20.21	20.21	1,610,600	+0.16(+0.80%)
Jul 01, 2015	20.82	20.88	19.97	20.05	2,807,688	-0.78(-3.74%)
Jun 30, 2015	20.49	20.89	20.16	20.83	1,826,484	+0.56(+2.76%)
Jun 29, 2015	20.94	21.15	20.23	20.27	1,975,734	-0.97(-4.57%)
Jun 26, 2015	21.15	21.40	20.95	21.24	2,569,468	+0.03(+0.14%)
Jun 25, 2015	21.56	21.55	21.16	21.21	1,206,510	-0.34(-1.58%)
Jun 24, 2015	22.01	22.32	21.43	21.55	1,209,908	-0.55(-2.49%)
Jun 23, 2015	22.36	22.59	22.10	22.10	1,338,143	-0.33(-1.47%)
Jun 22, 2015	22.07	22.66	21.74	22.43	2,101,253	+0.43(+1.95%)
Jun 19, 2015	22.53	22.88	21.88	22.00	2,860,565	-0.71(-3.13%)
Jun 18, 2015	23.29	23.44	22.67	22.71	1,070,562	-0.48(-2.07%)
Jun 17, 2015	23.56	23.67	22.84	23.19	999,160	-0.08(-0.34%)
Jun 16, 2015	22.90	23.34	22.83	23.27	1,221,351	+0.32(+1.39%)
Jun 15, 2015	22.50	23.07	22.32	22.95	1,224,330	+0.32(+1.41%)
Jun 12, 2015	22.63	23.04	22.63	22.63	1,573,111	-0.19(-0.83%)
Jun 11, 2015	23.08	23.32	22.63	22.82	2,176,302	-0.23(-1.00%)
Jun 10, 2015	22.89	23.22	22.60	23.05	1,697,893	+0.34(+1.50%)
Jun 09, 2015	22.83	23.12	22.64	22.71	1,778,879	+0.09(+0.40%)
Jun 08, 2015	22.14	22.68	22.00	22.62	1,820,070	+0.37(+1.66%)
Jun 05, 2015	21.83	22.46	21.83	22.25	1,409,026	+0.26(+1.18%)
Jun 04, 2015	22.27	22.31	21.73	21.99	2,291,178	-0.45(-2.01%)
Jun 03, 2015	22.13	22.59	22.10	22.44	1,680,921	+0.15(+0.67%)
Jun 02, 2015	22.31	22.55	22.05	22.29	1,349,531	-0.01(-0.04%)
Jun 01, 2015	21.94	22.32	21.56	22.30	2,084,313	+0.37(+1.69%)
May 29, 2015	22.07	22.20	21.89	21.93	1,935,214	-0.10(-0.45%)
May 28, 2015	22.10	22.44	21.80	22.03	1,940,972	-0.14(-0.63%)
May 27, 2015	22.36	22.50	21.86	22.17	1,906,856	-0.24(-1.07%)
May 26, 2015	23.00	23.25	22.20	22.41	1,515,200	-0.80(-3.45%)
May 22, 2015	22.48	23.21	23.21	23.21	1,226,400	+0.48(+2.11%)
May 21, 2015	22.81	23.13	22.44	22.73	1,621,801	+0.10(+0.44%)
May 20, 2015	22.87	23.22	22.38	22.63	1,594,800	-0.36(-1.57%)
May 19, 2015	23.20	23.33	22.51	22.99	1,782,465	-0.51(-2.17%)
May 18, 2015	23.69	23.71	22.87	23.50	2,045,581	-0.30(-1.26%)
May 15, 2015	23.40	23.98	23.35	23.80	1,260,564	+0.33(+1.41%)
May 14, 2015	23.36	23.89	23.32	23.47	1,986,849	-0.03(-0.13%)
May 13, 2015	24.08	24.19	23.39	23.50	7,773,698	-1.62(-6.45%)
May 12, 2015	24.78	25.33	24.53	25.12	1,021,742	+0.66(+2.70%)
May 11, 2015	24.51	24.86	23.58	24.46	1,717,039	-0.04(-0.16%)
May 08, 2015	24.75	25.00	23.72	24.50	2,002,054	+0.02(+0.08%)
May 07, 2015	23.99	24.85	23.50	24.48	2,278,434	+0.25(+1.03%)
May 06, 2015	24.80	24.80	24.00	24.23	1,237,676	-0.06(-0.25%)
May 05, 2015	24.95	25.07	24.18	24.29	1,975,555	-0.46(-1.86%)
May 04, 2015	24.86	25.03	24.33	24.75	1,408,550	-0.09(-0.36%)

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.