Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.35	23.59	23.17	23.24	7,289,406	-0.01(-0.04%)
Jul 30, 2015	23.20	23.50	22.96	23.25	7,119,019	-0.01(-0.04%)
Jul 29, 2015	22.70	23.37	22.70	23.26	8,512,016	+0.69(+3.04%)
Jul 28, 2015	21.31	22.83	21.26	22.57	14,265,107	+2.18(+10.66%)
Jul 27, 2015	20.43	20.59	20.27	20.40	6,274,405	-0.18(-0.90%)
Jul 24, 2015	20.96	21.08	20.39	20.58	6,504,819	-0.38(-1.81%)
Jul 23, 2015	20.60	21.36	20.47	20.96	10,354,896	+0.63(+3.12%)
Jul 22, 2015	19.89	20.40	19.88	20.32	8,674,631	+0.40(+1.99%)
Jul 21, 2015	20.17	20.28	19.83	19.93	6,755,986	-0.33(-1.65%)
Jul 20, 2015	20.16	20.36	20.14	20.26	4,065,398	+0.13(+0.66%)
Jul 17, 2015	20.44	20.48	20.11	20.13	2,943,143	-0.36(-1.76%)
Jul 16, 2015	20.77	20.89	20.46	20.49	6,326,384	-0.11(-0.56%)
Jul 15, 2015	20.84	20.88	20.60	20.61	4,423,841	-0.21(-1.02%)
Jul 14, 2015	20.65	20.84	20.62	20.82	4,728,434	+0.11(+0.51%)
Jul 13, 2015	20.82	20.91	20.61	20.71	4,591,139	+0.04(+0.17%)
Jul 10, 2015	20.48	20.74	20.44	20.68	3,591,606	+0.38(+1.87%)
Jul 09, 2015	20.52	20.55	20.29	20.30	4,126,709	+0.10(+0.48%)
Jul 08, 2015	20.55	20.57	20.07	20.20	4,631,319	-0.52(-2.50%)
Jul 07, 2015	20.63	20.75	20.17	20.72	7,085,263	+0.11(+0.51%)
Jul 06, 2015	20.53	20.85	20.46	20.61	3,273,275	-0.09(-0.42%)
Jul 02, 2015	20.89	20.70	20.70	20.70	3,697,041	-0.15(-0.72%)
Jul 01, 2015	20.89	21.14	20.65	20.85	6,033,517	+0.29(+1.43%)
Jun 30, 2015	20.52	20.73	20.46	20.56	5,656,063	+0.18(+0.87%)
Jun 29, 2015	20.90	21.03	20.36	20.38	4,663,904	-0.66(-3.15%)
Jun 26, 2015	21.14	21.29	20.97	21.04	3,745,079	-0.08(-0.40%)
Jun 25, 2015	21.08	21.26	21.04	21.13	3,675,996	+0.06(+0.29%)
Jun 24, 2015	21.33	21.38	21.03	21.07	2,994,741	-0.15(-0.69%)
Jun 23, 2015	21.29	21.38	21.10	21.21	4,403,775	-0.08(-0.36%)
Jun 22, 2015	21.50	21.51	21.19	21.29	3,913,321	-0.07(-0.32%)
Jun 19, 2015	21.38	21.56	21.31	21.36	4,848,288	-0.02(-0.07%)
Jun 18, 2015	21.21	21.44	21.16	21.37	5,310,757	+0.22(+1.02%)
Jun 17, 2015	21.10	21.25	20.94	21.16	3,870,904	+0.05(+0.26%)
Jun 16, 2015	21.07	21.23	21.00	21.10	3,770,501	-0.04(-0.18%)
Jun 15, 2015	21.27	21.40	21.10	21.14	3,169,619	-0.25(-1.15%)
Jun 12, 2015	21.44	21.64	21.38	21.39	3,231,009	-0.13(-0.61%)
Jun 11, 2015	21.60	21.88	21.47	21.52	3,872,834	+0.03(+0.14%)
Jun 10, 2015	21.10	21.60	21.05	21.49	4,035,277	+0.46(+2.20%)
Jun 09, 2015	20.86	21.09	20.80	21.03	2,628,813	+0.17(+0.81%)
Jun 08, 2015	21.06	21.18	20.85	20.86	2,635,442	-0.28(-1.31%)
Jun 05, 2015	21.09	21.20	20.95	21.14	2,303,618	+0.06(+0.29%)
Jun 04, 2015	21.24	21.28	20.99	21.07	2,640,129	-0.32(-1.48%)
Jun 03, 2015	21.24	21.47	21.11	21.39	3,653,273	+0.22(+1.02%)
Jun 02, 2015	21.02	21.30	20.87	21.17	2,315,796	+0.08(+0.40%)
Jun 01, 2015	20.97	21.34	20.81	21.09	4,131,215	+0.22(+1.07%)
May 29, 2015	21.20	21.25	20.86	20.87	3,963,338	-0.40(-1.88%)
May 28, 2015	21.13	21.31	21.06	21.27	3,037,549	+0.05(+0.25%)
May 27, 2015	20.99	21.25	20.87	21.21	2,269,813	+0.25(+1.21%)
May 26, 2015	21.00	21.07	20.81	20.96	3,249,705	-0.12(-0.55%)
May 22, 2015	21.41	21.07	21.07	21.07	3,307,665	-0.36(-1.69%)
May 21, 2015	20.99	21.51	20.86	21.44	4,979,503	+0.37(+1.76%)
May 20, 2015	21.47	21.47	21.02	21.07	3,933,497	-0.34(-1.58%)
May 19, 2015	21.12	21.53	21.12	21.41	6,063,076	+0.44(+2.10%)
May 18, 2015	20.60	20.99	20.55	20.97	2,719,701	+0.31(+1.49%)
May 15, 2015	20.92	20.95	20.64	20.66	5,016,946	-0.28(-1.33%)
May 14, 2015	20.59	20.98	20.43	20.94	5,442,425	+0.52(+2.53%)
May 13, 2015	20.31	20.57	20.22	20.42	3,935,345	+0.12(+0.61%)
May 12, 2015	20.35	20.38	20.08	20.30	3,292,369	-0.22(-1.09%)
May 11, 2015	20.33	20.61	20.22	20.52	6,410,086	+0.13(+0.64%)
May 08, 2015	20.65	20.84	20.33	20.39	6,209,540	+0.05(+0.23%)
May 07, 2015	20.12	20.42	20.10	20.34	6,160,916	+0.22(+1.07%)
May 06, 2015	20.69	20.78	19.90	20.13	9,785,993	-0.50(-2.43%)
May 05, 2015	21.00	21.20	20.61	20.63	6,418,499	-0.48(-2.26%)
May 04, 2015	20.94	21.17	20.86	21.10	6,289,219	+0.19(+0.88%)

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.