Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.38	21.51	21.21	21.41	27,050,556	+0.09(+0.42%)
Jul 30, 2015	21.26	21.44	21.24	21.32	23,176,836	-0.08(-0.35%)
Jul 29, 2015	21.24	21.48	21.11	21.39	28,436,390	+0.14(+0.67%)
Jul 28, 2015	21.35	21.35	20.98	21.25	31,295,130	+0.00(+0.00%)
Jul 27, 2015	21.32	21.51	21.23	21.25	41,041,080	-0.14(-0.67%)
Jul 24, 2015	21.43	21.67	21.38	21.39	52,401,476	+0.29(+1.39%)
Jul 23, 2015	20.87	21.28	20.77	21.10	45,272,096	+0.36(+1.74%)
Jul 22, 2015	20.96	21.14	20.67	20.74	35,696,008	-0.23(-1.11%)
Jul 21, 2015	21.06	21.28	20.93	20.97	31,693,256	-0.14(-0.68%)
Jul 20, 2015	21.19	21.21	21.00	21.11	25,856,274	-0.11(-0.53%)
Jul 17, 2015	21.29	21.32	21.06	21.23	32,192,124	-0.11(-0.49%)
Jul 16, 2015	21.27	21.41	21.25	21.33	27,956,148	+0.16(+0.75%)
Jul 15, 2015	20.99	21.27	20.95	21.17	31,036,408	+0.06(+0.29%)
Jul 14, 2015	20.99	21.12	20.87	21.11	27,789,712	+0.18(+0.86%)
Jul 13, 2015	20.71	20.94	20.65	20.93	27,378,590	+0.38(+1.87%)
Jul 10, 2015	20.54	20.61	20.37	20.55	21,346,418	+0.28(+1.37%)
Jul 09, 2015	20.62	20.68	20.26	20.27	26,722,712	-0.06(-0.30%)
Jul 08, 2015	20.40	20.46	20.22	20.33	36,989,232	-0.28(-1.35%)
Jul 07, 2015	20.50	20.68	20.25	20.61	33,504,428	+0.11(+0.51%)
Jul 06, 2015	20.34	20.53	20.25	20.50	30,342,210	-0.08(-0.40%)
Jul 02, 2015	20.62	20.59	20.59	20.59	20,757,226	-0.02(-0.07%)
Jul 01, 2015	20.65	20.71	20.39	20.60	32,473,156	+0.08(+0.37%)
Jun 30, 2015	20.80	20.80	20.43	20.53	41,788,688	-0.06(-0.29%)
Jun 29, 2015	20.92	21.01	20.56	20.59	42,593,016	-0.55(-2.62%)
Jun 26, 2015	21.30	21.30	20.94	21.14	37,575,872	-0.09(-0.42%)
Jun 25, 2015	21.35	21.42	21.21	21.23	19,516,762	-0.08(-0.39%)
Jun 24, 2015	21.52	21.57	21.30	21.31	28,064,618	-0.21(-0.96%)
Jun 23, 2015	21.68	21.70	21.39	21.52	28,148,734	-0.12(-0.54%)
Jun 22, 2015	21.75	21.82	21.54	21.63	26,969,680	-0.07(-0.31%)
Jun 19, 2015	21.86	21.88	21.63	21.70	42,769,572	-0.13(-0.62%)
Jun 18, 2015	21.57	21.94	21.54	21.83	32,315,460	+0.21(+0.97%)
Jun 17, 2015	21.56	21.71	21.42	21.62	28,035,010	+0.16(+0.77%)
Jun 16, 2015	21.19	21.52	21.15	21.46	22,635,488	+0.17(+0.81%)
Jun 15, 2015	21.10	21.32	21.01	21.29	34,410,832	-0.04(-0.21%)
Jun 12, 2015	21.42	21.43	21.16	21.33	29,323,992	-0.24(-1.11%)
Jun 11, 2015	21.49	21.84	21.49	21.57	32,623,924	+0.15(+0.70%)
Jun 10, 2015	21.28	21.61	21.13	21.42	35,081,620	+0.31(+1.49%)
Jun 09, 2015	21.13	21.24	20.94	21.11	20,767,816	-0.03(-0.12%)
Jun 08, 2015	21.43	21.45	21.10	21.14	25,433,190	-0.23(-1.07%)
Jun 05, 2015	21.34	21.46	21.30	21.36	33,923,876	-0.02(-0.10%)
Jun 04, 2015	21.60	21.75	21.33	21.39	35,818,036	-0.36(-1.65%)
Jun 03, 2015	21.83	21.90	21.71	21.74	27,473,588	+0.01(+0.03%)
Jun 02, 2015	21.74	21.88	21.64	21.74	21,398,916	-0.07(-0.34%)
Jun 01, 2015	22.13	22.13	21.72	21.81	31,838,828	-0.10(-0.44%)
May 29, 2015	21.92	22.12	21.82	21.91	34,807,084	-0.03(-0.14%)
May 28, 2015	21.93	22.10	21.80	21.94	24,374,154	+0.03(+0.14%)
May 27, 2015	21.72	22.04	21.69	21.91	32,051,752	+0.27(+1.24%)
May 26, 2015	21.82	21.86	21.49	21.64	34,618,416	-0.23(-1.06%)
May 22, 2015	21.97	21.87	21.87	21.87	26,862,646	-0.13(-0.58%)
May 21, 2015	22.13	22.25	22.00	22.00	27,833,386	-0.14(-0.64%)
May 20, 2015	22.28	22.31	22.07	22.14	25,967,906	-0.09(-0.39%)
May 19, 2015	22.33	22.35	22.15	22.23	25,317,972	-0.02(-0.08%)
May 18, 2015	21.99	22.35	21.99	22.25	32,042,532	+0.16(+0.71%)
May 15, 2015	21.86	22.29	21.80	22.09	50,404,724	+0.37(+1.72%)
May 14, 2015	21.89	22.17	21.65	21.71	75,844,656	-0.22(-1.02%)
May 13, 2015	21.78	22.02	21.77	21.94	51,167,552	+0.09(+0.41%)
May 12, 2015	21.73	22.01	21.53	21.85	42,479,060	+0.02(+0.07%)
May 11, 2015	22.05	22.27	21.83	21.83	36,176,920	-0.02(-0.07%)
May 08, 2015	21.67	21.95	21.67	21.85	30,197,352	+0.32(+1.48%)
May 07, 2015	21.67	21.77	21.48	21.53	30,292,944	-0.12(-0.57%)
May 06, 2015	21.60	21.73	21.45	21.65	31,534,602	+0.06(+0.28%)
May 05, 2015	21.80	21.83	21.55	21.60	30,051,022	-0.21(-0.96%)
May 04, 2015	21.74	21.95	21.73	21.80	22,051,656	+0.03(+0.14%)

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.