Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.37	20.41	20.19	20.25	5,154,306	-0.04(-0.20%)
Jul 30, 2015	20.00	20.46	20.00	20.29	4,579,474	+0.08(+0.41%)
Jul 29, 2015	20.16	20.28	19.97	20.21	1,979,977	+0.09(+0.44%)
Jul 28, 2015	20.28	20.28	20.06	20.12	1,863,359	-0.06(-0.28%)
Jul 27, 2015	20.11	20.27	20.06	20.18	1,502,616	-0.02(-0.08%)
Jul 24, 2015	20.01	20.20	19.90	20.19	2,398,106	+0.18(+0.91%)
Jul 23, 2015	19.91	20.06	19.76	20.01	1,929,504	+0.20(+1.02%)
Jul 22, 2015	19.65	19.87	19.48	19.81	1,708,866	+0.16(+0.82%)
Jul 21, 2015	19.98	20.07	19.59	19.65	1,270,564	-0.18(-0.89%)
Jul 20, 2015	19.82	19.84	19.60	19.82	1,141,206	+0.00(+0.00%)
Jul 17, 2015	19.79	19.87	19.77	19.82	1,100,332	+0.03(+0.13%)
Jul 16, 2015	19.87	19.87	19.60	19.80	1,417,261	+0.06(+0.32%)
Jul 15, 2015	19.80	19.80	19.58	19.73	1,873,133	-0.08(-0.39%)
Jul 14, 2015	19.78	19.84	19.67	19.81	1,412,167	+0.03(+0.16%)
Jul 13, 2015	20.30	20.30	19.60	19.78	2,288,631	-0.30(-1.47%)
Jul 10, 2015	20.00	20.12	19.88	20.08	2,125,798	+0.33(+1.68%)
Jul 09, 2015	20.05	20.23	19.74	19.75	2,635,106	-0.02(-0.08%)
Jul 08, 2015	19.81	19.92	19.68	19.76	1,237,306	-0.18(-0.91%)
Jul 07, 2015	19.81	19.97	19.65	19.94	3,365,574	+0.19(+0.94%)
Jul 06, 2015	19.48	19.76	19.27	19.76	2,569,071	+0.26(+1.35%)
Jul 02, 2015	19.47	19.49	19.49	19.49	2,062,438	+0.09(+0.45%)
Jul 01, 2015	19.56	19.56	19.28	19.40	2,345,984	+0.24(+1.27%)
Jun 30, 2015	18.98	19.28	18.95	19.16	2,738,402	+0.37(+1.98%)
Jun 29, 2015	18.94	19.10	18.76	18.79	2,778,770	-0.31(-1.63%)
Jun 26, 2015	19.16	19.43	19.07	19.10	5,224,110	-0.02(-0.08%)
Jun 25, 2015	19.14	19.20	19.06	19.11	1,988,757	-0.02(-0.11%)
Jun 24, 2015	19.28	19.38	19.08	19.13	2,598,522	-0.28(-1.44%)
Jun 23, 2015	19.28	19.43	19.25	19.41	2,466,893	+0.15(+0.75%)
Jun 22, 2015	19.16	19.27	19.03	19.27	2,062,054	+0.24(+1.25%)
Jun 19, 2015	18.94	19.10	18.87	19.03	1,971,496	+0.08(+0.41%)
Jun 18, 2015	18.89	19.14	18.78	18.95	2,026,159	+0.06(+0.33%)
Jun 17, 2015	18.89	18.97	18.78	18.89	1,310,089	+0.04(+0.22%)
Jun 16, 2015	18.75	18.88	18.72	18.85	1,383,339	+0.15(+0.80%)
Jun 15, 2015	18.70	18.80	18.59	18.70	2,086,398	-0.12(-0.63%)
Jun 12, 2015	18.98	19.07	18.81	18.82	1,107,114	-0.29(-1.52%)
Jun 11, 2015	19.00	19.17	18.83	19.11	1,967,260	+0.17(+0.87%)
Jun 10, 2015	18.81	19.00	18.70	18.94	2,318,070	+0.21(+1.13%)
Jun 09, 2015	19.02	19.05	18.68	18.73	2,073,886	-0.26(-1.36%)
Jun 08, 2015	19.07	19.13	18.88	18.99	1,962,168	-0.10(-0.54%)
Jun 05, 2015	19.41	19.53	19.05	19.09	2,356,714	-0.28(-1.47%)
Jun 04, 2015	19.63	19.66	19.35	19.38	1,390,488	-0.33(-1.66%)
Jun 03, 2015	19.37	19.72	19.31	19.70	1,803,123	+0.36(+1.85%)
Jun 02, 2015	19.62	19.62	19.33	19.35	2,348,596	-0.31(-1.58%)
Jun 01, 2015	19.67	19.81	19.58	19.66	1,213,850	-0.01(-0.03%)
May 29, 2015	19.89	20.03	19.65	19.66	2,222,765	-0.16(-0.81%)
May 28, 2015	19.86	20.00	19.72	19.82	3,474,636	-0.04(-0.21%)
May 27, 2015	19.66	19.93	19.66	19.86	4,079,126	+0.30(+1.54%)
May 26, 2015	19.57	19.62	19.39	19.56	1,538,008	-0.11(-0.58%)
May 22, 2015	19.83	19.68	19.68	19.68	1,740,996	-0.07(-0.37%)
May 21, 2015	19.81	20.02	19.69	19.75	3,158,828	-0.13(-0.68%)
May 20, 2015	20.10	20.27	19.79	19.89	3,501,701	-0.06(-0.29%)
May 19, 2015	19.86	20.05	19.80	19.94	1,948,123	+0.12(+0.63%)
May 18, 2015	19.67	19.86	19.65	19.82	1,523,266	+0.14(+0.71%)
May 15, 2015	19.71	19.76	19.52	19.68	1,923,002	+0.01(+0.03%)
May 14, 2015	19.48	19.74	19.45	19.67	1,833,942	+0.23(+1.20%)
May 13, 2015	19.35	19.53	19.23	19.44	2,411,537	+0.08(+0.43%)
May 12, 2015	19.57	19.66	19.34	19.36	2,848,925	-0.34(-1.71%)
May 11, 2015	19.46	19.76	19.46	19.69	3,196,847	+0.24(+1.25%)
May 08, 2015	19.46	19.65	19.40	19.45	2,696,690	+0.22(+1.16%)
May 07, 2015	18.74	19.25	18.67	19.23	2,853,121	+0.51(+2.71%)
May 06, 2015	18.75	18.80	18.44	18.72	2,237,621	-0.04(-0.22%)
May 05, 2015	19.21	19.24	18.65	18.76	5,205,276	-0.07(-0.36%)
May 04, 2015	18.61	18.98	18.61	18.83	2,563,472	+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.