Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.57	16.68	16.31	16.40	2,069,021	-0.09(-0.52%)
Jul 30, 2015	16.75	16.77	16.15	16.48	2,553,388	-0.28(-1.69%)
Jul 29, 2015	16.50	16.84	16.45	16.77	969,511	+0.31(+1.90%)
Jul 28, 2015	16.68	16.89	16.44	16.45	1,646,102	-0.21(-1.25%)
Jul 27, 2015	16.91	17.06	16.57	16.66	2,519,712	-0.36(-2.11%)
Jul 24, 2015	17.18	17.38	16.86	17.02	1,667,549	-0.22(-1.26%)
Jul 23, 2015	17.50	17.60	17.21	17.24	1,430,441	-0.28(-1.62%)
Jul 22, 2015	17.16	17.55	17.05	17.52	2,002,384	+0.25(+1.42%)
Jul 21, 2015	16.94	17.31	16.86	17.28	2,258,587	+0.33(+1.95%)
Jul 20, 2015	17.18	17.18	16.83	16.95	1,600,572	-0.26(-1.54%)
Jul 17, 2015	17.21	17.35	17.09	17.21	1,440,168	+0.01(+0.06%)
Jul 16, 2015	17.35	17.35	16.90	17.20	2,415,499	-0.13(-0.76%)
Jul 15, 2015	17.56	17.64	17.24	17.33	1,015,287	-0.26(-1.50%)
Jul 14, 2015	17.43	17.70	17.34	17.60	1,404,861	+0.09(+0.54%)
Jul 13, 2015	17.66	17.82	17.42	17.50	1,081,189	-0.03(-0.16%)
Jul 10, 2015	17.46	17.74	17.45	17.53	1,312,146	+0.26(+1.53%)
Jul 09, 2015	17.31	17.48	17.21	17.27	1,694,220	+0.14(+0.83%)
Jul 08, 2015	16.99	17.15	16.77	17.13	2,593,748	+0.02(+0.11%)
Jul 07, 2015	16.97	17.14	16.57	17.11	2,475,802	+0.18(+1.06%)
Jul 06, 2015	17.15	17.40	16.86	16.93	1,848,223	-0.35(-2.03%)
Jul 02, 2015	17.66	17.28	17.28	17.28	1,092,273	-0.36(-2.04%)
Jul 01, 2015	17.51	17.69	17.34	17.64	2,012,123	+0.20(+1.14%)
Jun 30, 2015	18.10	18.10	17.25	17.44	2,985,688	-0.51(-2.84%)
Jun 29, 2015	18.43	18.44	17.90	17.95	1,816,472	-0.59(-3.16%)
Jun 26, 2015	18.20	18.55	18.07	18.53	7,026,510	+0.35(+1.92%)
Jun 25, 2015	18.29	18.29	18.06	18.18	963,148	-0.04(-0.21%)
Jun 24, 2015	18.46	18.51	18.17	18.22	1,185,513	-0.25(-1.33%)
Jun 23, 2015	18.41	18.59	18.36	18.47	1,491,226	+0.09(+0.46%)
Jun 22, 2015	18.62	18.65	18.35	18.38	1,992,502	-0.10(-0.56%)
Jun 19, 2015	18.89	18.89	18.40	18.49	2,603,384	-0.36(-1.91%)
Jun 18, 2015	18.86	19.00	18.77	18.85	1,938,452	+0.00(+0.00%)
Jun 17, 2015	18.87	19.01	18.75	18.85	1,583,063	-0.14(-0.74%)
Jun 16, 2015	19.20	19.32	18.97	18.99	684,372	-0.19(-0.98%)
Jun 15, 2015	19.22	19.25	19.03	19.17	1,204,726	-0.10(-0.53%)
Jun 12, 2015	19.33	19.53	19.22	19.28	1,136,300	-0.05(-0.24%)
Jun 11, 2015	19.59	19.63	18.95	19.32	1,809,965	-0.20(-1.01%)
Jun 10, 2015	19.36	19.65	19.32	19.52	1,832,153	+0.23(+1.21%)
Jun 09, 2015	19.14	19.31	18.99	19.29	1,626,260	+0.17(+0.88%)
Jun 08, 2015	19.75	19.92	18.63	19.12	3,182,894	-0.25(-1.30%)
Jun 05, 2015	19.73	19.78	19.33	19.37	2,490,657	-0.40(-2.04%)
Jun 04, 2015	19.91	19.94	19.71	19.77	1,099,453	-0.22(-1.12%)
Jun 03, 2015	19.89	20.08	19.84	20.00	562,283	+0.06(+0.28%)
Jun 02, 2015	19.92	20.02	19.77	19.94	733,335	-0.07(-0.37%)
Jun 01, 2015	20.22	20.38	19.90	20.02	1,006,154	-0.20(-0.97%)
May 29, 2015	20.33	20.67	20.16	20.21	1,919,379	-0.07(-0.32%)
May 28, 2015	20.40	20.57	20.00	20.28	1,380,460	-0.14(-0.69%)
May 27, 2015	20.06	20.69	20.06	20.42	1,780,757	+0.37(+1.82%)
May 26, 2015	20.27	20.31	19.94	20.05	793,028	-0.25(-1.24%)
May 22, 2015	19.93	20.31	20.31	20.31	1,374,571	+0.38(+1.93%)
May 21, 2015	20.09	20.09	19.71	19.92	1,077,652	-0.14(-0.70%)
May 20, 2015	20.15	20.18	19.90	20.06	457,538	-0.04(-0.19%)
May 19, 2015	20.10	20.14	19.86	20.10	499,700	+0.02(+0.09%)
May 18, 2015	19.90	20.12	19.84	20.08	589,331	+0.11(+0.56%)
May 15, 2015	20.27	20.29	19.68	19.97	1,044,995	-0.32(-1.57%)
May 14, 2015	20.22	20.41	20.04	20.29	561,747	+0.20(+0.98%)
May 13, 2015	20.10	20.33	20.06	20.09	863,010	+0.07(+0.37%)
May 12, 2015	19.78	20.10	19.45	20.02	1,254,595	+0.22(+1.09%)
May 11, 2015	19.63	20.04	19.59	19.80	1,172,585	+0.17(+0.86%)
May 08, 2015	20.08	20.27	19.60	19.63	1,797,738	-0.10(-0.52%)
May 07, 2015	20.16	20.18	19.37	19.74	2,356,883	-0.42(-2.09%)
May 06, 2015	20.25	20.35	19.85	20.16	2,098,476	+0.00(+0.00%)
May 05, 2015	20.33	20.47	20.09	20.16	1,085,969	-0.12(-0.60%)
May 04, 2015	20.26	20.53	20.04	20.28	1,934,694	+0.02(+0.09%)

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.