Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.18	20.28	20.16	20.19	183,175	+0.07(+0.37%)
Jul 30, 2015	20.09	20.16	19.99	20.12	323,602	+0.05(+0.24%)
Jul 29, 2015	20.00	20.08	19.97	20.07	317,068	+0.08(+0.40%)
Jul 28, 2015	19.78	19.99	19.73	19.99	332,476	+0.24(+1.23%)
Jul 27, 2015	19.79	19.81	19.71	19.75	706,525	-0.13(-0.67%)
Jul 24, 2015	20.00	20.05	19.86	19.88	1,162,756	-0.13(-0.66%)
Jul 23, 2015	20.12	20.14	20.00	20.01	93,790	-0.09(-0.45%)
Jul 22, 2015	19.88	20.11	19.88	20.11	187,950	+0.31(+1.57%)
Jul 21, 2015	19.73	19.82	19.67	19.80	117,753	+0.07(+0.35%)
Jul 20, 2015	19.71	19.75	19.66	19.73	124,843	+0.03(+0.14%)
Jul 17, 2015	19.69	19.71	19.60	19.70	105,637	+0.00(+0.02%)
Jul 16, 2015	19.65	19.70	19.65	19.70	1,002,385	+0.15(+0.75%)
Jul 15, 2015	19.70	19.70	19.52	19.55	142,904	-0.14(-0.70%)
Jul 14, 2015	19.56	19.71	19.56	19.69	110,093	+0.14(+0.74%)
Jul 13, 2015	19.44	19.56	19.44	19.54	76,524	+0.24(+1.26%)
Jul 10, 2015	19.21	19.32	19.18	19.30	79,209	+0.28(+1.45%)
Jul 09, 2015	19.14	19.19	19.02	19.02	1,254,488	+0.05(+0.28%)
Jul 08, 2015	19.14	19.21	18.95	18.97	95,586	-0.30(-1.57%)
Jul 07, 2015	19.17	19.27	18.93	19.27	112,114	+0.12(+0.64%)
Jul 06, 2015	19.00	19.21	18.97	19.15	752,572	+0.01(+0.08%)
Jul 02, 2015	19.24	19.14	19.14	19.14	117,653	-0.09(-0.47%)
Jul 01, 2015	19.30	19.31	19.13	19.23	679,145	+0.09(+0.49%)
Jun 30, 2015	19.25	19.28	19.10	19.13	581,719	+0.04(+0.21%)
Jun 29, 2015	19.33	19.45	19.09	19.09	186,617	-0.40(-2.07%)
Jun 26, 2015	19.49	19.55	19.43	19.50	127,628	+0.04(+0.22%)
Jun 25, 2015	19.44	19.56	19.41	19.45	1,726,201	+0.07(+0.34%)
Jun 24, 2015	19.47	19.51	19.39	19.39	2,038,007	-0.12(-0.60%)
Jun 23, 2015	19.60	19.61	19.47	19.50	122,124	-0.05(-0.27%)
Jun 22, 2015	19.59	19.66	19.56	19.56	117,737	+0.05(+0.25%)
Jun 19, 2015	19.49	19.54	19.49	19.51	93,431	+0.02(+0.11%)
Jun 18, 2015	19.20	19.51	19.20	19.49	1,053,025	+0.31(+1.63%)
Jun 17, 2015	19.16	19.23	19.09	19.17	82,619	+0.05(+0.25%)
Jun 16, 2015	19.03	19.16	19.02	19.13	251,720	+0.08(+0.43%)
Jun 15, 2015	19.03	19.06	18.85	19.05	82,319	-0.10(-0.53%)
Jun 12, 2015	19.26	19.26	19.12	19.15	91,632	-0.13(-0.69%)
Jun 11, 2015	19.23	19.33	19.18	19.28	81,792	+0.11(+0.57%)
Jun 10, 2015	18.96	19.18	18.96	19.17	128,311	+0.27(+1.41%)
Jun 09, 2015	18.98	18.99	18.83	18.91	280,871	-0.07(-0.35%)
Jun 08, 2015	19.06	19.06	18.97	18.97	130,047	-0.09(-0.47%)
Jun 05, 2015	19.03	19.06	18.95	19.06	194,603	+0.00(+0.01%)
Jun 04, 2015	19.16	19.16	19.02	19.06	164,964	-0.14(-0.73%)
Jun 03, 2015	19.22	19.22	19.12	19.20	886,369	+0.04(+0.19%)
Jun 02, 2015	19.12	19.22	19.05	19.16	97,944	-0.02(-0.11%)
Jun 01, 2015	19.14	19.27	19.05	19.18	171,194	+0.11(+0.59%)
May 29, 2015	19.15	19.20	19.05	19.07	3,911,237	-0.08(-0.43%)
May 28, 2015	19.13	19.22	19.10	19.16	49,307	-0.02(-0.10%)
May 27, 2015	19.04	19.18	18.99	19.17	81,485	+0.19(+0.98%)
May 26, 2015	19.14	19.14	18.94	18.99	118,621	-0.20(-1.06%)
May 22, 2015	19.23	19.19	19.19	19.19	97,775	-0.07(-0.36%)
May 21, 2015	19.28	19.29	19.21	19.26	182,927	-0.04(-0.23%)
May 20, 2015	19.30	19.36	19.28	19.31	116,082	+0.03(+0.14%)
May 19, 2015	19.24	19.31	19.19	19.28	155,431	+0.06(+0.32%)
May 18, 2015	19.10	19.24	19.10	19.22	387,747	+0.12(+0.61%)
May 15, 2015	19.08	19.15	19.03	19.10	95,512	+0.02(+0.12%)
May 14, 2015	18.81	19.08	18.77	19.08	383,591	+0.37(+1.98%)
May 13, 2015	18.85	18.85	18.66	18.71	138,658	-0.10(-0.53%)
May 12, 2015	18.88	18.88	18.74	18.81	179,762	-0.13(-0.69%)
May 11, 2015	18.96	18.99	18.84	18.94	177,486	-0.03(-0.15%)
May 08, 2015	18.88	19.00	18.87	18.97	88,423	+0.23(+1.25%)
May 07, 2015	18.67	18.81	18.63	18.74	484,457	+0.06(+0.31%)
May 06, 2015	18.79	18.85	18.57	18.68	116,509	-0.06(-0.32%)
May 05, 2015	18.93	18.98	18.70	18.74	119,624	-0.19(-1.02%)
May 04, 2015	18.85	19.00	18.85	18.93	258,101	+0.13(+0.67%)

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.