Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.84	16.93	16.66	16.77	212,129	-0.02(-0.09%)
Jul 30, 2015	16.96	16.96	16.66	16.79	294,370	-0.98(-5.49%)
Jul 29, 2015	17.27	17.82	17.27	17.76	1,249,341	+0.21(+1.20%)
Jul 28, 2015	17.29	17.55	17.28	17.55	108,472	+0.32(+1.86%)
Jul 27, 2015	17.31	17.32	17.15	17.23	129,746	-0.06(-0.35%)
Jul 24, 2015	17.49	17.51	17.29	17.29	178,951	-0.28(-1.59%)
Jul 23, 2015	17.77	17.81	17.56	17.57	88,162	-0.29(-1.65%)
Jul 22, 2015	17.85	17.91	17.79	17.86	28,820	-0.24(-1.30%)
Jul 21, 2015	18.09	18.20	18.07	18.10	45,247	-0.03(-0.17%)
Jul 20, 2015	18.16	18.24	18.05	18.13	22,653	-0.05(-0.28%)
Jul 17, 2015	18.18	18.23	18.06	18.18	12,907	-0.22(-1.20%)
Jul 16, 2015	18.38	18.47	18.27	18.40	27,665	+0.30(+1.69%)
Jul 15, 2015	18.23	18.28	17.95	18.09	30,222	-0.08(-0.41%)
Jul 14, 2015	18.17	18.26	18.15	18.17	26,788	-0.02(-0.11%)
Jul 13, 2015	18.10	18.20	18.02	18.19	42,620	-0.05(-0.30%)
Jul 10, 2015	18.18	18.31	18.04	18.25	137,019	+0.87(+4.98%)
Jul 09, 2015	17.39	17.46	17.15	17.38	64,018	+0.52(+3.08%)
Jul 08, 2015	17.00	17.10	16.75	16.86	34,136	-0.44(-2.54%)
Jul 07, 2015	16.85	17.32	16.61	17.30	105,412	+0.27(+1.59%)
Jul 06, 2015	17.14	17.28	17.01	17.03	41,158	-0.79(-4.43%)
Jul 02, 2015		17.82	17.82	17.82	0	+0.23(+1.31%)
Jul 01, 2015	17.84	17.84	17.55	17.59	41,481	-0.01(-0.06%)
Jun 30, 2015	17.87	17.87	17.50	17.60	45,090	+0.06(+0.34%)
Jun 29, 2015	17.83	17.97	17.51	17.54	15,108	-0.89(-4.83%)
Jun 26, 2015	18.46	18.50	18.29	18.43	32,639	+0.14(+0.77%)
Jun 25, 2015	18.41	18.45	18.29	18.29	37,919	-0.07(-0.38%)
Jun 24, 2015	18.43	18.53	18.32	18.36	35,705	-0.10(-0.54%)
Jun 23, 2015	18.49	18.64	18.45	18.46	32,415	-0.22(-1.18%)
Jun 22, 2015	18.59	18.89	18.57	18.68	32,054	+0.43(+2.36%)
Jun 19, 2015	18.32	18.34	18.21	18.25	28,390	-0.20(-1.11%)
Jun 18, 2015	18.38	18.60	18.35	18.45	102,164	+0.19(+1.07%)
Jun 17, 2015	18.20	18.35	18.00	18.26	33,809	-0.05(-0.27%)
Jun 16, 2015	17.88	18.77	17.88	18.31	36,234	+0.21(+1.16%)
Jun 15, 2015	17.96	18.10	17.90	18.10	40,190	-0.90(-4.74%)
Jun 12, 2015	18.92	19.04	18.83	19.00	22,309	-0.15(-0.78%)
Jun 11, 2015	19.33	19.33	19.13	19.15	17,606	-0.12(-0.62%)
Jun 10, 2015	19.17	19.42	19.11	19.27	31,735	+0.39(+2.07%)
Jun 09, 2015	18.84	19.02	18.71	18.88	27,942	+0.00(+0.01%)
Jun 08, 2015	18.88	19.02	18.81	18.88	22,704	-0.12(-0.64%)
Jun 05, 2015	18.70	19.02	18.66	19.00	19,065	-0.09(-0.47%)
Jun 04, 2015	19.45	19.48	19.00	19.09	19,167	-0.42(-2.15%)
Jun 03, 2015	19.48	19.71	19.48	19.51	23,806	+0.06(+0.31%)
Jun 02, 2015	19.32	19.52	19.32	19.45	67,613	+0.46(+2.42%)
Jun 01, 2015	19.07	19.07	18.81	18.99	12,550	-0.12(-0.63%)
May 29, 2015	18.99	19.12	18.96	19.11	33,898	+0.00(+0.00%)
May 28, 2015	19.13	19.13	18.92	19.11	29,786	-0.19(-0.98%)
May 27, 2015	19.06	19.31	19.03	19.30	175,467	+0.21(+1.10%)
May 26, 2015	19.40	19.40	19.00	19.09	55,965	-0.83(-4.17%)
May 22, 2015		19.92	19.92	19.92	0	-0.22(-1.09%)
May 21, 2015	20.08	20.24	20.01	20.14	686,168	+0.00(+0.00%)
May 20, 2015	20.03	20.15	19.95	20.14	419,444	+0.19(+0.95%)
May 19, 2015	20.07	20.08	19.87	19.95	157,051	-0.27(-1.34%)
May 18, 2015	20.11	20.25	20.05	20.22	48,803	-0.34(-1.65%)
May 15, 2015	20.32	20.56	20.27	20.56	310,397	-0.08(-0.39%)
May 14, 2015	20.73	20.81	20.58	20.64	852,897	+0.14(+0.68%)
May 13, 2015	20.62	20.68	20.40	20.50	1,900,330	+0.07(+0.34%)
May 12, 2015	20.27	20.44	20.27	20.43	62,803	+0.15(+0.74%)
May 11, 2015	20.41	20.49	20.26	20.28	178,408	-0.25(-1.22%)
May 08, 2015	20.30	20.53	20.18	20.53	29,451	+0.47(+2.34%)
May 07, 2015	20.03	20.13	19.94	20.06	53,709	-0.74(-3.56%)
May 06, 2015	20.73	20.95	20.65	20.80	49,761	+0.36(+1.76%)
May 05, 2015	20.52	20.61	20.38	20.44	31,140	-0.26(-1.26%)
May 04, 2015	20.68	20.75	20.61	20.70	63,079	-0.12(-0.58%)

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.