Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.10	18.23	18.02	18.13	1,344,177	+0.02(+0.11%)
Jul 30, 2015	18.09	18.13	17.98	18.11	1,232,193	+0.01(+0.06%)
Jul 29, 2015	18.01	18.17	17.88	18.10	1,214,215	+0.07(+0.39%)
Jul 28, 2015	17.86	18.05	17.71	18.03	1,873,058	+0.18(+1.01%)
Jul 27, 2015	18.00	18.06	17.82	17.85	1,871,601	-0.17(-0.94%)
Jul 24, 2015	18.06	18.11	17.94	18.02	1,767,244	-0.02(-0.11%)
Jul 23, 2015	18.00	18.18	17.88	18.04	2,229,767	+0.04(+0.22%)
Jul 22, 2015	17.32	18.09	17.24	18.00	5,714,799	+1.10(+6.51%)
Jul 21, 2015	16.92	17.14	16.84	16.90	1,111,430	-0.02(-0.12%)
Jul 20, 2015	16.98	17.09	16.86	16.92	1,063,097	-0.09(-0.53%)
Jul 17, 2015	17.06	17.12	16.96	17.01	923,937	-0.04(-0.23%)
Jul 16, 2015	17.10	17.16	16.98	17.05	735,949	+0.06(+0.35%)
Jul 15, 2015	17.18	17.18	16.95	16.99	961,590	-0.15(-0.88%)
Jul 14, 2015	17.10	17.20	17.08	17.14	1,168,825	+0.05(+0.29%)
Jul 13, 2015	16.94	17.12	16.89	17.09	1,429,840	+0.26(+1.54%)
Jul 10, 2015	16.85	16.91	16.68	16.83	1,458,278	+0.19(+1.14%)
Jul 09, 2015	16.74	17.04	16.63	16.64	1,717,390	+0.18(+1.09%)
Jul 08, 2015	16.74	16.74	16.39	16.46	1,729,864	-0.40(-2.37%)
Jul 07, 2015	16.86	16.91	16.39	16.86	2,492,398	+0.01(+0.06%)
Jul 06, 2015	17.12	17.17	16.73	16.85	1,811,970	-0.35(-2.03%)
Jul 02, 2015	17.29	17.20	17.20	17.20	1,525,500	-0.06(-0.35%)
Jul 01, 2015	17.58	17.68	17.20	17.26	2,439,951	-0.25(-1.43%)
Jun 30, 2015	17.44	17.58	17.39	17.51	2,002,277	+0.17(+0.98%)
Jun 29, 2015	17.50	17.69	17.29	17.34	2,183,874	-0.41(-2.31%)
Jun 26, 2015	18.10	18.14	17.57	17.75	3,261,992	-0.34(-1.88%)
Jun 25, 2015	18.32	18.34	17.92	18.09	1,343,239	-0.18(-0.99%)
Jun 24, 2015	18.17	18.37	18.12	18.27	2,436,749	+0.09(+0.50%)
Jun 23, 2015	18.16	18.25	18.07	18.18	1,387,505	-0.01(-0.05%)
Jun 22, 2015	18.24	18.30	18.12	18.19	1,331,434	-0.01(-0.05%)
Jun 19, 2015	18.26	18.29	18.09	18.20	2,558,902	-0.01(-0.05%)
Jun 18, 2015	18.02	18.21	17.92	18.21	2,178,560	+0.20(+1.11%)
Jun 17, 2015	17.85	18.07	17.85	18.01	1,888,520	+0.08(+0.45%)
Jun 16, 2015	17.78	17.98	17.77	17.93	1,458,518	+0.10(+0.56%)
Jun 15, 2015	17.82	17.93	17.47	17.83	1,788,718	-0.08(-0.45%)
Jun 12, 2015	18.15	18.16	17.89	17.91	1,253,911	-0.27(-1.46%)
Jun 11, 2015	17.97	18.23	17.89	18.18	3,586,260	+0.29(+1.59%)
Jun 10, 2015	17.51	17.95	17.48	17.89	2,422,098	+0.43(+2.46%)
Jun 09, 2015	17.50	17.57	17.23	17.46	1,873,055	+0.01(+0.03%)
Jun 08, 2015	17.75	17.78	17.31	17.45	2,324,278	-0.30(-1.66%)
Jun 05, 2015	17.64	17.80	17.46	17.75	1,744,867	+0.16(+0.88%)
Jun 04, 2015	17.62	17.81	17.55	17.59	1,961,138	-0.30(-1.70%)
Jun 03, 2015	17.24	17.95	17.04	17.90	5,532,631	+1.12(+6.67%)
Jun 02, 2015	16.87	16.92	16.70	16.78	1,464,868	-0.11(-0.65%)
Jun 01, 2015	16.87	17.00	16.81	16.89	1,532,885	+0.02(+0.12%)
May 29, 2015	16.97	17.07	16.82	16.87	2,771,285	-0.18(-1.06%)
May 28, 2015	17.00	17.17	17.00	17.05	1,323,902	+0.05(+0.26%)
May 27, 2015	16.80	17.05	16.71	17.00	1,524,642	+0.23(+1.40%)
May 26, 2015	16.93	16.95	16.73	16.77	1,264,093	-0.17(-1.00%)
May 22, 2015	16.82	16.94	16.94	16.94	1,826,900	+0.05(+0.30%)
May 21, 2015	16.80	16.96	16.80	16.89	1,784,607	+0.05(+0.30%)
May 20, 2015	16.97	17.05	16.83	16.84	2,044,168	-0.16(-0.94%)
May 19, 2015	17.25	17.28	16.93	17.00	2,123,891	-0.25(-1.45%)
May 18, 2015	17.06	17.33	16.96	17.25	2,907,225	+0.15(+0.88%)
May 15, 2015	16.77	17.23	16.72	17.10	4,249,427	+0.29(+1.69%)
May 14, 2015	16.81	16.90	16.75	16.82	2,020,139	+0.01(+0.03%)
May 13, 2015	16.63	16.86	16.63	16.81	1,916,751	+0.05(+0.30%)
May 12, 2015	16.68	16.89	16.46	16.76	2,541,677	-0.04(-0.27%)
May 11, 2015	16.57	16.91	16.38	16.80	4,373,202	+0.23(+1.42%)
May 08, 2015	15.93	16.74	15.93	16.57	9,802,079	+1.26(+8.23%)
May 07, 2015	15.20	15.45	15.12	15.31	3,306,560	-0.04(-0.26%)
May 06, 2015	15.39	15.42	15.26	15.35	2,486,143	+0.02(+0.13%)
May 05, 2015	15.37	15.49	15.29	15.33	2,229,599	-0.08(-0.52%)
May 04, 2015	15.20	15.49	15.17	15.41	1,969,355	+0.28(+1.85%)

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.