Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.27	18.61	17.93	17.97	736,603	-0.32(-1.75%)
Jul 30, 2015	17.67	20.34	17.38	18.29	1,711,740	+0.41(+2.28%)
Jul 29, 2015	18.05	18.11	17.68	17.88	845,424	-0.21(-1.18%)
Jul 28, 2015	18.05	18.24	17.67	18.09	692,795	+0.13(+0.75%)
Jul 27, 2015	17.87	18.10	17.73	17.96	574,644	+0.01(+0.05%)
Jul 24, 2015	18.32	18.42	17.85	17.95	486,222	-0.42(-2.30%)
Jul 23, 2015	18.06	18.54	17.98	18.37	540,535	+0.39(+2.19%)
Jul 22, 2015	17.86	18.01	17.31	17.98	620,743	-0.07(-0.41%)
Jul 21, 2015	18.10	18.22	18.02	18.05	771,540	-0.12(-0.64%)
Jul 20, 2015	18.51	18.52	18.14	18.17	389,789	-0.29(-1.56%)
Jul 17, 2015	18.76	18.76	18.40	18.46	546,281	-0.28(-1.51%)
Jul 16, 2015	19.11	19.35	18.65	18.74	346,904	-0.15(-0.81%)
Jul 15, 2015	19.40	19.54	18.78	18.89	392,583	-0.51(-2.63%)
Jul 14, 2015	19.07	19.45	18.88	19.40	552,985	+0.39(+2.07%)
Jul 13, 2015	19.11	20.19	18.88	19.01	927,294	-0.01(-0.05%)
Jul 10, 2015	19.29	19.62	18.98	19.02	903,207	-0.11(-0.58%)
Jul 09, 2015	19.86	20.08	19.09	19.13	514,390	-0.50(-2.53%)
Jul 08, 2015	19.82	19.98	19.28	19.62	655,956	-0.45(-2.24%)
Jul 07, 2015	20.18	20.27	19.50	20.07	319,170	-0.11(-0.53%)
Jul 06, 2015	20.31	20.55	19.97	20.18	461,020	-0.34(-1.67%)
Jul 02, 2015	20.84	20.52	20.52	20.52	438,732	-0.19(-0.90%)
Jul 01, 2015	21.05	21.22	20.52	20.71	534,153	-0.24(-1.13%)
Jun 30, 2015	20.97	21.29	20.78	20.95	720,305	+0.10(+0.47%)
Jun 29, 2015	20.74	22.62	20.18	20.85	605,691	-0.04(-0.20%)
Jun 26, 2015	21.77	21.80	20.88	20.89	1,927,465	-0.89(-4.07%)
Jun 25, 2015	22.00	22.15	21.77	21.78	643,346	-0.09(-0.40%)
Jun 24, 2015	22.14	22.19	21.67	21.86	505,137	-0.31(-1.40%)
Jun 23, 2015	22.44	22.44	22.13	22.17	644,468	-0.23(-1.03%)
Jun 22, 2015	22.71	22.71	22.30	22.41	433,365	-0.16(-0.70%)
Jun 19, 2015	22.51	22.78	22.23	22.56	853,115	+0.00(+0.00%)
Jun 18, 2015	22.56	22.73	22.48	22.56	631,036	-0.01(-0.06%)
Jun 17, 2015	22.72	22.76	22.55	22.58	273,075	-0.18(-0.79%)
Jun 16, 2015	22.78	22.94	22.55	22.76	352,963	-0.07(-0.30%)
Jun 15, 2015	22.36	23.21	22.17	22.83	525,272	+0.26(+1.15%)
Jun 12, 2015	22.63	22.83	22.42	22.57	502,056	-0.08(-0.37%)
Jun 11, 2015	22.56	22.72	22.39	22.65	580,838	+0.09(+0.41%)
Jun 10, 2015	22.54	22.91	22.30	22.56	1,446,040	+0.19(+0.85%)
Jun 09, 2015	22.29	22.50	21.78	22.37	568,986	-0.01(-0.06%)
Jun 08, 2015	22.66	22.83	22.36	22.38	382,581	-0.34(-1.49%)
Jun 05, 2015	22.95	23.15	22.63	22.72	713,379	-0.28(-1.23%)
Jun 04, 2015	23.24	23.58	22.90	23.00	373,573	-0.31(-1.31%)
Jun 03, 2015	23.35	23.41	23.17	23.31	300,965	+0.06(+0.28%)
Jun 02, 2015	23.50	23.61	23.14	23.25	495,793	-0.32(-1.34%)
Jun 01, 2015	23.68	23.99	23.42	23.56	429,856	+0.03(+0.12%)
May 29, 2015	23.96	23.97	23.49	23.53	335,051	-0.39(-1.65%)
May 28, 2015	23.87	24.23	23.75	23.93	516,379	+0.05(+0.21%)
May 27, 2015	22.89	23.90	22.76	23.88	431,143	+1.07(+4.68%)
May 26, 2015	23.03	23.03	22.59	22.81	457,251	-0.25(-1.06%)
May 22, 2015	23.12	23.05	23.05	23.05	414,503	-0.06(-0.28%)
May 21, 2015	23.07	23.17	22.95	23.12	359,915	-0.04(-0.16%)
May 20, 2015	23.46	23.64	22.96	23.16	579,038	-0.32(-1.36%)
May 19, 2015	24.08	24.46	23.37	23.48	394,734	-0.64(-2.65%)
May 18, 2015	23.68	24.48	23.68	24.11	661,045	+0.34(+1.42%)
May 15, 2015	23.71	23.92	23.64	23.78	405,426	+0.09(+0.39%)
May 14, 2015	23.41	23.72	23.37	23.68	347,882	+0.35(+1.51%)
May 13, 2015	23.33	23.72	23.31	23.33	299,504	+0.09(+0.40%)
May 12, 2015	23.18	23.43	23.00	23.24	318,506	+0.04(+0.16%)
May 11, 2015	23.02	23.49	22.98	23.20	289,819	-0.04(-0.18%)
May 08, 2015	23.45	23.71	23.12	23.24	384,448	+0.07(+0.30%)
May 07, 2015	23.21	23.72	23.05	23.17	398,991	+0.00(+0.00%)
May 06, 2015	22.61	23.21	22.43	23.17	656,338	+0.42(+1.85%)
May 05, 2015	22.87	23.19	22.67	22.75	559,876	-0.25(-1.11%)
May 04, 2015	23.32	23.50	22.83	23.01	934,335	-0.32(-1.39%)

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.