Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	25.18	26.50	25.18	25.60	656,126	+0.47(+1.87%)
Jul 30, 2015	25.62	25.89	24.90	25.13	253,498	-0.52(-2.02%)
Jul 29, 2015	23.74	25.69	23.63	25.65	431,677	+1.97(+8.32%)
Jul 28, 2015	24.60	24.65	23.52	23.68	331,269	-0.84(-3.42%)
Jul 27, 2015	24.87	24.88	24.28	24.52	188,484	-0.48(-1.92%)
Jul 24, 2015	25.52	25.90	24.73	25.00	252,708	-0.70(-2.71%)
Jul 23, 2015	26.52	26.66	25.48	25.69	205,427	-0.71(-2.68%)
Jul 22, 2015	26.09	26.55	26.03	26.40	367,638	+0.53(+2.04%)
Jul 21, 2015	26.14	26.39	25.64	25.87	334,978	-0.35(-1.33%)
Jul 20, 2015	24.69	26.36	23.91	26.22	405,043	+2.24(+9.35%)
Jul 17, 2015	24.14	24.39	23.75	23.98	87,322	-0.07(-0.27%)
Jul 16, 2015	23.93	24.09	23.71	24.05	153,922	+0.14(+0.59%)
Jul 15, 2015	23.86	24.06	23.52	23.90	63,545	+0.12(+0.52%)
Jul 14, 2015	24.21	24.22	23.72	23.78	109,193	-0.48(-1.98%)
Jul 13, 2015	23.68	24.34	23.62	24.26	252,586	+0.80(+3.41%)
Jul 10, 2015	23.12	23.53	23.01	23.46	76,600	+0.65(+2.85%)
Jul 09, 2015	23.00	23.02	22.56	22.81	86,468	+0.15(+0.67%)
Jul 08, 2015	23.33	23.36	22.63	22.66	86,351	-0.76(-3.26%)
Jul 07, 2015	23.74	23.89	23.04	23.42	152,290	-0.36(-1.51%)
Jul 06, 2015	24.14	24.14	23.62	23.78	353,758	-0.28(-1.17%)
Jul 02, 2015	24.05	24.06	24.06	24.06	148,477	+0.22(+0.91%)
Jul 01, 2015	23.31	23.94	23.26	23.85	172,923	+0.78(+3.39%)
Jun 30, 2015	22.92	23.15	22.67	23.07	157,020	+0.35(+1.53%)
Jun 29, 2015	22.20	23.24	22.10	22.72	354,051	+0.48(+2.16%)
Jun 26, 2015	22.34	22.43	21.92	22.24	965,526	-0.05(-0.21%)
Jun 25, 2015	22.08	22.51	21.92	22.28	145,611	+0.41(+1.85%)
Jun 24, 2015	22.26	22.45	21.82	21.88	118,944	-0.37(-1.65%)
Jun 23, 2015	23.05	23.26	22.10	22.25	254,318	-0.89(-3.83%)
Jun 22, 2015	23.25	23.27	22.93	23.13	180,553	+0.11(+0.49%)
Jun 19, 2015	23.04	23.09	22.86	23.02	264,023	+0.06(+0.25%)
Jun 18, 2015	22.85	23.20	22.73	22.96	198,500	+0.24(+1.04%)
Jun 17, 2015	22.98	22.98	22.43	22.73	98,926	-0.19(-0.82%)
Jun 16, 2015	22.94	23.12	22.62	22.91	130,981	-0.06(-0.25%)
Jun 15, 2015	22.95	23.23	22.73	22.97	176,353	+0.02(+0.08%)
Jun 12, 2015	22.93	23.10	22.68	22.95	93,965	+0.00(+0.00%)
Jun 11, 2015	23.02	23.26	22.69	22.95	110,085	+0.08(+0.33%)
Jun 10, 2015	22.11	22.92	21.98	22.88	138,293	+0.87(+3.94%)
Jun 09, 2015	22.10	22.34	21.90	22.01	155,522	-0.09(-0.43%)
Jun 08, 2015	21.73	22.30	21.58	22.10	170,501	+0.22(+0.99%)
Jun 05, 2015	21.47	21.92	21.25	21.89	118,001	+0.53(+2.47%)
Jun 04, 2015	21.40	21.46	21.13	21.36	75,174	-0.07(-0.31%)
Jun 03, 2015	21.29	21.61	21.11	21.43	108,971	+0.16(+0.75%)
Jun 02, 2015	20.03	21.33	20.03	21.27	96,005	+1.09(+5.42%)
Jun 01, 2015	20.20	20.34	19.49	20.17	62,152	-0.03(-0.14%)
May 29, 2015	19.77	20.34	19.56	20.20	57,596	+0.41(+2.05%)
May 28, 2015	19.70	19.92	19.43	19.80	56,901	+0.01(+0.05%)
May 27, 2015	19.19	20.05	19.13	19.79	85,954	+0.72(+3.75%)
May 26, 2015	19.29	19.42	18.87	19.07	64,913	-0.32(-1.65%)
May 22, 2015	19.70	19.39	19.39	19.39	31,202	-0.33(-1.67%)
May 21, 2015	19.62	19.90	19.40	19.72	47,805	+0.12(+0.63%)
May 20, 2015	19.80	19.89	19.57	19.60	116,327	-0.17(-0.86%)
May 19, 2015	19.62	19.87	19.60	19.77	199,423	+0.24(+1.25%)
May 18, 2015	19.49	19.75	19.16	19.52	119,034	+0.08(+0.39%)
May 15, 2015	19.47	19.82	19.39	19.45	91,001	+0.00(+0.00%)
May 14, 2015	19.73	19.74	19.03	19.45	94,149	-0.13(-0.67%)
May 13, 2015	20.03	20.39	19.01	19.58	54,688	-0.32(-1.61%)
May 12, 2015	19.92	20.11	18.24	19.90	275,253	-0.52(-2.54%)
May 11, 2015	20.45	20.90	20.37	20.42	36,726	-0.08(-0.41%)
May 08, 2015	20.57	20.89	20.27	20.50	37,884	+0.17(+0.83%)
May 07, 2015	20.46	20.71	20.30	20.33	34,309	-0.07(-0.32%)
May 06, 2015	20.17	20.53	20.16	20.40	47,303	+0.23(+1.12%)
May 05, 2015	20.17	20.34	19.84	20.17	66,330	-0.13(-0.65%)
May 04, 2015	20.42	20.73	20.19	20.30	59,667	+0.00(+0.00%)

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.