Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.58	17.76	16.82	16.93	249,698	-0.68(-3.86%)
Jul 30, 2015	17.44	17.78	17.31	17.61	53,574	+0.08(+0.46%)
Jul 29, 2015	17.34	17.94	17.26	17.53	91,617	+0.17(+0.98%)
Jul 28, 2015	17.07	17.39	16.74	17.36	83,264	+0.33(+1.94%)
Jul 27, 2015	16.92	17.26	16.79	17.03	112,424	-0.04(-0.23%)
Jul 24, 2015	17.68	17.68	16.99	17.07	96,432	-0.69(-3.89%)
Jul 23, 2015	17.95	18.08	17.33	17.76	79,028	-0.21(-1.17%)
Jul 22, 2015	18.28	18.46	17.86	17.97	101,304	-0.47(-2.55%)
Jul 21, 2015	18.51	18.88	18.26	18.44	85,767	-0.03(-0.16%)
Jul 20, 2015	18.90	18.90	18.24	18.47	102,711	-0.46(-2.43%)
Jul 17, 2015	19.15	19.18	18.88	18.93	58,383	-0.15(-0.79%)
Jul 16, 2015	19.25	19.37	19.06	19.08	51,385	-0.09(-0.47%)
Jul 15, 2015	19.32	19.35	19.01	19.17	78,218	-0.27(-1.39%)
Jul 14, 2015	19.55	19.59	19.33	19.44	81,310	-0.16(-0.82%)
Jul 13, 2015	19.44	19.84	19.44	19.60	87,272	+0.13(+0.67%)
Jul 10, 2015	19.73	19.97	19.34	19.47	38,302	-0.14(-0.71%)
Jul 09, 2015	19.88	20.12	19.40	19.61	115,083	+0.01(+0.05%)
Jul 08, 2015	20.07	20.07	19.44	19.60	152,468	-0.61(-3.02%)
Jul 07, 2015	20.13	20.43	19.44	20.21	129,455	+0.02(+0.10%)
Jul 06, 2015	19.99	20.24	19.70	20.19	84,356	+0.03(+0.15%)
Jul 02, 2015	20.17	20.16	20.16	20.16	50,300	+0.02(+0.10%)
Jul 01, 2015	20.59	20.59	19.66	20.14	139,292	-0.34(-1.66%)
Jun 30, 2015	20.58	20.60	20.11	20.48	203,469	+0.14(+0.69%)
Jun 29, 2015	20.50	20.84	20.31	20.34	89,291	-0.36(-1.74%)
Jun 26, 2015	20.76	20.76	20.19	20.70	253,363	-0.10(-0.48%)
Jun 25, 2015	20.43	20.88	20.16	20.80	89,851	+0.35(+1.71%)
Jun 24, 2015	19.76	20.49	19.76	20.45	73,993	+0.56(+2.82%)
Jun 23, 2015	19.77	19.92	19.58	19.89	35,090	+0.16(+0.81%)
Jun 22, 2015	19.51	19.83	19.37	19.73	87,770	+0.33(+1.70%)
Jun 19, 2015	19.34	19.49	19.05	19.40	164,332	-0.01(-0.05%)
Jun 18, 2015	19.88	19.88	19.12	19.41	98,586	-0.41(-2.07%)
Jun 17, 2015	20.08	20.15	19.76	19.82	55,907	-0.18(-0.90%)
Jun 16, 2015	19.81	20.04	19.65	20.00	115,919	+0.05(+0.25%)
Jun 15, 2015	20.03	20.06	19.31	19.95	93,086	-0.10(-0.50%)
Jun 12, 2015	20.07	20.26	19.76	20.05	47,606	-0.05(-0.25%)
Jun 11, 2015	20.40	20.49	19.87	20.10	57,167	-0.33(-1.62%)
Jun 10, 2015	20.43	20.89	20.41	20.43	59,635	+0.24(+1.19%)
Jun 09, 2015	19.96	20.28	19.96	20.19	47,503	+0.26(+1.30%)
Jun 08, 2015	20.44	20.49	19.89	19.93	41,262	-0.48(-2.35%)
Jun 05, 2015	19.95	21.04	19.95	20.41	85,529	+0.32(+1.59%)
Jun 04, 2015	20.84	20.84	19.61	20.09	141,399	-0.99(-4.70%)
Jun 03, 2015	21.15	21.55	20.78	21.08	82,463	-0.14(-0.66%)
Jun 02, 2015	20.64	21.45	20.64	21.22	106,719	+0.44(+2.12%)
Jun 01, 2015	21.08	21.08	20.60	20.78	48,764	-0.22(-1.05%)
May 29, 2015	20.97	21.17	20.84	21.00	70,682	-0.01(-0.05%)
May 28, 2015	21.08	21.12	20.93	21.01	54,904	-0.12(-0.57%)
May 27, 2015	21.12	21.13	20.72	21.13	77,448	+0.09(+0.43%)
May 26, 2015	21.04	21.12	20.78	21.04	100,564	-0.23(-1.08%)
May 22, 2015	21.33	21.27	21.27	21.27	105,300	-0.24(-1.12%)
May 21, 2015	21.50	22.30	21.29	21.51	91,052	-0.09(-0.42%)
May 20, 2015	22.06	22.06	21.40	21.60	82,796	-0.37(-1.68%)
May 19, 2015	21.91	22.07	21.29	21.97	121,976	-0.15(-0.68%)
May 18, 2015	21.94	22.48	21.63	22.12	127,366	+0.08(+0.36%)
May 15, 2015	21.71	22.19	21.47	22.04	38,950	+0.29(+1.33%)
May 14, 2015	21.63	22.06	21.56	21.75	33,792	+0.20(+0.93%)
May 13, 2015	21.73	21.74	21.42	21.55	63,327	-0.08(-0.37%)
May 12, 2015	22.00	22.09	21.49	21.63	63,409	-0.35(-1.59%)
May 11, 2015	22.14	22.25	21.95	21.98	53,109	-0.06(-0.27%)
May 08, 2015	21.99	22.07	21.63	22.04	53,342	+0.39(+1.80%)
May 07, 2015	21.41	21.72	21.00	21.65	84,108	+0.12(+0.56%)
May 06, 2015	22.05	22.46	20.72	21.53	120,178	-0.70(-3.15%)
May 05, 2015	22.11	22.68	21.98	22.23	107,284	+0.15(+0.68%)
May 04, 2015	22.18	22.55	21.93	22.08	49,039	-0.10(-0.45%)

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.