Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.21	21.26	21.07	21.13	610,331	+0.22(+1.06%)
Jul 30, 2015	20.85	20.92	20.70	20.91	827,258	-0.03(-0.15%)
Jul 29, 2015	20.85	21.08	20.85	20.94	1,643,650	+0.02(+0.11%)
Jul 28, 2015	20.77	20.93	20.69	20.92	1,710,880	+0.23(+1.11%)
Jul 27, 2015	20.81	20.84	20.66	20.69	749,966	-0.23(-1.09%)
Jul 24, 2015	21.06	21.07	20.89	20.92	699,283	-0.14(-0.67%)
Jul 23, 2015	21.12	21.18	21.03	21.06	688,833	+0.02(+0.11%)
Jul 22, 2015	20.94	21.03	20.93	21.03	372,422	-0.09(-0.45%)
Jul 21, 2015	21.10	21.15	21.08	21.13	559,616	+0.03(+0.15%)
Jul 20, 2015	21.16	21.16	21.09	21.10	360,633	+0.06(+0.30%)
Jul 17, 2015	21.08	21.08	20.98	21.03	898,857	-0.06(-0.26%)
Jul 16, 2015	21.11	21.17	21.05	21.09	682,978	+0.22(+1.06%)
Jul 15, 2015	20.94	20.96	20.77	20.87	919,126	-0.10(-0.49%)
Jul 14, 2015	20.88	21.00	20.84	20.97	822,787	+0.17(+0.80%)
Jul 13, 2015	20.88	20.90	20.78	20.81	862,036	-0.03(-0.15%)
Jul 10, 2015	20.80	20.89	20.67	20.84	3,408,903	+1.06(+5.34%)
Jul 09, 2015	19.91	19.99	19.76	19.78	802,130	+0.39(+1.99%)
Jul 08, 2015	19.55	19.56	19.32	19.39	1,497,335	-0.32(-1.64%)
Jul 07, 2015	19.40	19.77	19.13	19.72	1,765,011	+0.03(+0.16%)
Jul 06, 2015	19.95	19.96	19.59	19.69	1,653,749	-0.66(-3.26%)
Jul 02, 2015	20.43	20.35	20.35	20.35	1,026,872	-0.10(-0.50%)
Jul 01, 2015	20.63	20.65	20.35	20.45	1,172,313	+0.15(+0.74%)
Jun 30, 2015	20.73	20.74	20.18	20.30	2,761,156	-0.25(-1.23%)
Jun 29, 2015	20.77	20.88	20.50	20.55	2,511,565	-0.84(-3.95%)
Jun 26, 2015	21.48	21.56	21.33	21.40	1,238,530	+0.10(+0.48%)
Jun 25, 2015	21.37	21.42	21.23	21.30	929,144	+0.01(+0.06%)
Jun 24, 2015	21.35	21.43	21.27	21.28	1,080,762	-0.14(-0.65%)
Jun 23, 2015	21.44	21.48	21.40	21.42	806,950	-0.02(-0.07%)
Jun 22, 2015	21.40	21.64	21.34	21.44	1,251,537	+0.74(+3.60%)
Jun 19, 2015	20.72	20.79	20.65	20.69	636,825	-0.05(-0.26%)
Jun 18, 2015	20.61	21.07	20.60	20.75	2,510,445	+0.22(+1.06%)
Jun 17, 2015	20.58	20.60	20.33	20.53	1,119,448	-0.12(-0.60%)
Jun 16, 2015	20.54	20.69	20.50	20.65	291,713	-0.01(-0.04%)
Jun 15, 2015	20.51	20.68	20.49	20.66	698,910	-0.26(-1.26%)
Jun 12, 2015	20.82	20.99	20.68	20.92	752,613	-0.31(-1.46%)
Jun 11, 2015	21.25	21.37	21.10	21.24	932,341	+0.09(+0.40%)
Jun 10, 2015	20.98	21.27	20.94	21.15	573,418	+0.49(+2.37%)
Jun 09, 2015	20.67	20.78	20.52	20.66	1,471,001	-0.03(-0.15%)
Jun 08, 2015	20.68	20.75	20.60	20.69	1,400,185	-0.02(-0.11%)
Jun 05, 2015	20.68	20.82	20.57	20.72	1,161,609	-0.36(-1.69%)
Jun 04, 2015	21.25	21.54	21.00	21.07	1,062,906	-0.35(-1.63%)
Jun 03, 2015	21.36	21.55	21.34	21.42	652,613	+0.28(+1.32%)
Jun 02, 2015	21.06	21.27	21.04	21.14	644,859	+0.31(+1.49%)
Jun 01, 2015	20.92	20.95	20.71	20.83	737,977	-0.06(-0.30%)
May 29, 2015	21.10	21.12	20.76	20.89	784,400	-0.38(-1.79%)
May 28, 2015	21.22	21.28	21.01	21.27	395,526	-0.03(-0.15%)
May 27, 2015	20.96	21.34	20.94	21.30	1,031,494	+0.38(+1.82%)
May 26, 2015	21.15	21.17	20.86	20.92	609,775	-0.46(-2.14%)
May 22, 2015	21.44	21.38	21.38	21.38	2,995,284	-0.19(-0.86%)
May 21, 2015	21.49	21.62	21.46	21.57	254,647	+0.07(+0.32%)
May 20, 2015	21.42	21.57	21.38	21.50	629,057	+0.05(+0.22%)
May 19, 2015	21.43	21.50	21.37	21.45	507,495	+0.04(+0.18%)
May 18, 2015	21.38	21.48	21.32	21.41	546,784	-0.21(-0.97%)
May 15, 2015	21.51	21.65	21.40	21.62	647,448	+0.05(+0.22%)
May 14, 2015	21.48	21.59	21.45	21.58	868,680	+0.42(+1.98%)
May 13, 2015	21.37	21.43	21.14	21.16	780,167	+0.17(+0.81%)
May 12, 2015	21.06	21.08	20.93	20.99	1,752,367	-0.08(-0.37%)
May 11, 2015	21.10	21.17	21.02	21.06	370,222	-0.30(-1.42%)
May 08, 2015	21.25	21.45	21.24	21.37	289,148	+0.42(+2.00%)
May 07, 2015	20.96	21.04	20.85	20.95	567,800	-0.17(-0.81%)
May 06, 2015	21.10	21.23	21.02	21.12	627,585	+0.26(+1.26%)
May 05, 2015	21.10	21.10	20.82	20.85	863,956	-0.36(-1.68%)
May 04, 2015	21.32	21.36	21.19	21.21	1,105,221	-0.13(-0.62%)

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.