Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.38	20.41	20.19	20.25	5,153,575	-0.04(-0.20%)
Jul 30, 2015	20.00	20.46	20.00	20.29	4,578,824	+0.08(+0.41%)
Jul 29, 2015	20.16	20.29	19.98	20.21	1,979,696	+0.09(+0.44%)
Jul 28, 2015	20.28	20.28	20.06	20.12	1,863,094	-0.06(-0.28%)
Jul 27, 2015	20.12	20.28	20.06	20.18	1,502,403	-0.02(-0.08%)
Jul 24, 2015	20.02	20.20	19.90	20.19	2,397,766	+0.18(+0.91%)
Jul 23, 2015	19.91	20.06	19.76	20.01	1,929,230	+0.20(+1.02%)
Jul 22, 2015	19.65	19.87	19.48	19.81	1,708,623	+0.16(+0.82%)
Jul 21, 2015	19.98	20.07	19.59	19.65	1,270,384	-0.18(-0.89%)
Jul 20, 2015	19.83	19.84	19.60	19.83	1,141,044	+0.00(+0.00%)
Jul 17, 2015	19.79	19.87	19.77	19.83	1,100,175	+0.03(+0.13%)
Jul 16, 2015	19.87	19.87	19.60	19.80	1,417,060	+0.06(+0.32%)
Jul 15, 2015	19.80	19.80	19.59	19.74	1,872,867	-0.08(-0.39%)
Jul 14, 2015	19.78	19.84	19.67	19.82	1,411,966	+0.03(+0.16%)
Jul 13, 2015	20.31	20.31	19.60	19.78	2,288,306	-0.30(-1.47%)
Jul 10, 2015	20.00	20.12	19.88	20.08	2,125,496	+0.33(+1.68%)
Jul 09, 2015	20.05	20.23	19.74	19.75	2,634,732	-0.02(-0.08%)
Jul 08, 2015	19.82	19.92	19.68	19.76	1,237,131	-0.18(-0.91%)
Jul 07, 2015	19.82	19.98	19.65	19.95	3,365,096	+0.19(+0.94%)
Jul 06, 2015	19.48	19.76	19.27	19.76	2,568,706	+0.26(+1.36%)
Jul 02, 2015	19.47	19.49	19.49	19.49	2,062,145	+0.09(+0.45%)
Jul 01, 2015	19.56	19.56	19.28	19.41	2,345,651	+0.24(+1.27%)
Jun 30, 2015	18.99	19.28	18.95	19.16	2,738,013	+0.37(+1.99%)
Jun 29, 2015	18.94	19.10	18.76	18.79	2,778,376	-0.31(-1.63%)
Jun 26, 2015	19.16	19.43	19.07	19.10	5,223,369	-0.02(-0.08%)
Jun 25, 2015	19.15	19.20	19.06	19.12	1,988,475	-0.02(-0.11%)
Jun 24, 2015	19.28	19.38	19.09	19.14	2,598,153	-0.28(-1.44%)
Jun 23, 2015	19.29	19.44	19.26	19.42	2,466,542	+0.14(+0.75%)
Jun 22, 2015	19.16	19.28	19.03	19.27	2,061,761	+0.24(+1.25%)
Jun 19, 2015	18.94	19.10	18.87	19.03	1,971,216	+0.08(+0.41%)
Jun 18, 2015	18.89	19.15	18.78	18.96	2,025,871	+0.06(+0.33%)
Jun 17, 2015	18.89	18.97	18.78	18.89	1,309,903	+0.04(+0.22%)
Jun 16, 2015	18.75	18.88	18.73	18.85	1,383,143	+0.15(+0.80%)
Jun 15, 2015	18.70	18.80	18.59	18.70	2,086,102	-0.12(-0.63%)
Jun 12, 2015	18.99	19.07	18.81	18.82	1,106,957	-0.29(-1.52%)
Jun 11, 2015	19.00	19.17	18.83	19.11	1,966,981	+0.17(+0.88%)
Jun 10, 2015	18.82	19.00	18.70	18.95	2,317,741	+0.21(+1.13%)
Jun 09, 2015	19.02	19.05	18.69	18.73	2,073,592	-0.26(-1.36%)
Jun 08, 2015	19.07	19.13	18.88	18.99	1,961,889	-0.10(-0.54%)
Jun 05, 2015	19.41	19.53	19.06	19.10	2,356,380	-0.28(-1.47%)
Jun 04, 2015	19.63	19.66	19.35	19.38	1,390,291	-0.33(-1.66%)
Jun 03, 2015	19.38	19.72	19.31	19.71	1,802,867	+0.36(+1.85%)
Jun 02, 2015	19.62	19.62	19.33	19.35	2,348,263	-0.31(-1.58%)
Jun 01, 2015	19.67	19.82	19.59	19.66	1,213,677	-0.01(-0.03%)
May 29, 2015	19.89	20.03	19.65	19.67	2,222,449	-0.16(-0.81%)
May 28, 2015	19.87	20.00	19.72	19.83	3,474,143	-0.04(-0.21%)
May 27, 2015	19.67	19.93	19.66	19.87	4,078,547	+0.30(+1.54%)
May 26, 2015	19.58	19.62	19.40	19.57	1,537,789	-0.11(-0.58%)
May 22, 2015	19.83	19.68	19.68	19.68	1,740,749	-0.07(-0.37%)
May 21, 2015	19.81	20.02	19.70	19.75	3,158,379	-0.13(-0.68%)
May 20, 2015	20.10	20.27	19.79	19.89	3,501,204	-0.06(-0.29%)
May 19, 2015	19.86	20.05	19.80	19.95	1,947,846	+0.12(+0.63%)
May 18, 2015	19.67	19.86	19.65	19.82	1,523,049	+0.14(+0.71%)
May 15, 2015	19.72	19.76	19.53	19.68	1,922,729	+0.01(+0.03%)
May 14, 2015	19.48	19.74	19.45	19.68	1,833,682	+0.23(+1.20%)
May 13, 2015	19.35	19.54	19.24	19.44	2,411,195	+0.08(+0.43%)
May 12, 2015	19.57	19.66	19.34	19.36	2,848,521	-0.34(-1.71%)
May 11, 2015	19.46	19.76	19.46	19.70	3,196,393	+0.24(+1.25%)
May 08, 2015	19.46	19.65	19.40	19.45	2,696,307	+0.22(+1.16%)
May 07, 2015	18.74	19.26	18.67	19.23	2,852,716	+0.51(+2.71%)
May 06, 2015	18.75	18.80	18.44	18.72	2,237,303	-0.04(-0.22%)
May 05, 2015	19.21	19.24	18.65	18.76	5,204,537	-0.07(-0.36%)
May 04, 2015	18.61	18.99	18.61	18.83	2,563,108	+0.23(+1.23%)

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.