Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.22	18.39	18.09	18.19	7,144,153	-0.06(-0.35%)
Jul 30, 2015	17.67	18.45	17.64	18.25	11,222,109	+1.02(+5.92%)
Jul 29, 2015	16.55	17.26	16.39	17.23	9,862,218	+0.66(+3.98%)
Jul 28, 2015	16.28	16.60	16.12	16.57	7,999,447	+0.37(+2.31%)
Jul 27, 2015	16.24	16.37	16.09	16.20	5,848,887	-0.18(-1.10%)
Jul 24, 2015	16.62	16.63	16.22	16.38	7,890,030	-0.26(-1.59%)
Jul 23, 2015	16.61	16.68	16.34	16.65	8,870,796	+0.03(+0.16%)
Jul 22, 2015	16.50	16.70	16.31	16.62	7,389,162	-0.02(-0.12%)
Jul 21, 2015	16.92	17.10	16.60	16.64	5,832,466	-0.19(-1.11%)
Jul 20, 2015	17.12	17.18	16.82	16.83	7,134,068	-0.38(-2.21%)
Jul 17, 2015	17.49	17.56	17.12	17.21	5,487,923	-0.34(-1.91%)
Jul 16, 2015	17.71	17.78	17.49	17.54	4,959,393	-0.03(-0.15%)
Jul 15, 2015	17.63	17.85	17.43	17.57	5,680,183	-0.19(-1.09%)
Jul 14, 2015	17.33	17.81	17.28	17.76	5,149,512	+0.30(+1.74%)
Jul 13, 2015	17.25	17.49	17.13	17.46	3,790,032	+0.15(+0.86%)
Jul 10, 2015	17.35	17.39	17.08	17.31	5,298,848	+0.13(+0.75%)
Jul 09, 2015	17.69	17.74	17.14	17.18	6,753,626	-0.28(-1.59%)
Jul 08, 2015	17.54	17.70	17.25	17.46	5,704,092	-0.30(-1.67%)
Jul 07, 2015	17.37	17.77	17.15	17.76	6,671,127	+0.29(+1.66%)
Jul 06, 2015	17.44	17.70	17.33	17.47	4,584,331	-0.37(-2.06%)
Jul 02, 2015	17.78	17.83	17.83	17.83	4,067,236	+0.14(+0.77%)
Jul 01, 2015	17.77	18.01	17.64	17.70	6,691,476	-0.08(-0.44%)
Jun 30, 2015	17.76	17.94	17.70	17.78	7,212,175	+0.17(+0.95%)
Jun 29, 2015	17.74	17.89	17.59	17.61	7,842,454	-0.43(-2.36%)
Jun 26, 2015	18.02	18.19	17.86	18.03	10,686,581	-0.08(-0.43%)
Jun 25, 2015	18.62	18.63	18.06	18.11	7,219,295	-0.48(-2.57%)
Jun 24, 2015	18.14	18.65	18.09	18.59	9,152,901	+0.39(+2.17%)
Jun 23, 2015	17.80	18.29	17.70	18.20	6,531,017	+0.34(+1.92%)
Jun 22, 2015	17.67	17.98	17.63	17.85	4,126,787	+0.14(+0.77%)
Jun 19, 2015	17.80	17.95	17.65	17.72	9,000,002	-0.25(-1.40%)
Jun 18, 2015	18.33	18.34	17.95	17.97	4,368,939	-0.23(-1.24%)
Jun 17, 2015	18.16	18.35	17.85	18.20	5,293,855	+0.11(+0.61%)
Jun 16, 2015	17.96	18.11	17.76	18.09	5,399,578	+0.14(+0.79%)
Jun 15, 2015	18.13	18.21	17.90	17.94	8,014,982	-0.30(-1.66%)
Jun 12, 2015	18.51	18.55	18.23	18.25	4,773,509	-0.42(-2.25%)
Jun 11, 2015	19.04	19.07	18.57	18.67	4,863,593	-0.44(-2.30%)
Jun 10, 2015	19.18	19.22	18.98	19.11	5,185,047	+0.34(+1.79%)
Jun 09, 2015	18.47	18.89	18.26	18.77	5,641,646	+0.51(+2.79%)
Jun 08, 2015	18.66	18.70	18.20	18.26	5,399,174	-0.46(-2.45%)
Jun 05, 2015	18.51	19.02	18.43	18.72	5,707,027	+0.06(+0.31%)
Jun 04, 2015	18.66	18.80	18.56	18.66	5,344,140	-0.17(-0.93%)
Jun 03, 2015	18.73	18.98	18.67	18.84	4,569,350	+0.03(+0.14%)
Jun 02, 2015	18.65	18.95	18.62	18.81	3,571,639	+0.33(+1.78%)
Jun 01, 2015	18.70	18.71	18.38	18.48	6,743,912	-0.22(-1.16%)
May 29, 2015	18.70	18.77	18.47	18.70	4,757,681	-0.06(-0.34%)
May 28, 2015	18.49	18.78	18.34	18.76	5,059,832	+0.12(+0.65%)
May 27, 2015	18.58	18.71	18.44	18.64	3,191,657	-0.01(-0.03%)
May 26, 2015	18.97	19.00	18.56	18.65	4,936,641	-0.65(-3.38%)
May 22, 2015	19.09	19.30	19.30	19.30	3,863,787	+0.00(+0.00%)
May 21, 2015	19.21	19.42	19.10	19.30	3,905,184	+0.20(+1.07%)
May 20, 2015	18.97	19.22	18.97	19.09	4,024,040	+0.20(+1.05%)
May 19, 2015	19.04	19.09	18.82	18.90	6,541,081	-0.33(-1.70%)
May 18, 2015	19.46	19.50	19.18	19.22	3,325,669	-0.24(-1.22%)
May 15, 2015	19.22	19.51	19.14	19.46	3,784,080	+0.12(+0.60%)
May 14, 2015	19.45	19.58	19.28	19.34	4,620,320	-0.03(-0.13%)
May 13, 2015	19.61	19.65	19.28	19.37	6,539,050	-0.03(-0.16%)
May 12, 2015	19.49	19.71	19.38	19.40	4,248,118	-0.04(-0.23%)
May 11, 2015	19.53	19.59	19.35	19.45	4,074,520	+0.00(+0.00%)
May 08, 2015	19.38	19.66	19.07	19.45	7,323,852	+0.28(+1.44%)
May 07, 2015	19.52	19.56	19.06	19.17	8,892,875	-0.51(-2.60%)
May 06, 2015	20.01	20.13	19.38	19.68	11,819,879	-0.63(-3.09%)
May 05, 2015	20.88	21.03	20.21	20.31	5,726,930	-0.36(-1.73%)
May 04, 2015	20.72	20.78	20.49	20.67	6,614,997	+0.06(+0.28%)

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.