Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.89	19.09	18.79	19.00	4,480,837	-0.03(-0.17%)
Jul 30, 2015	19.21	19.32	18.92	19.03	3,341,005	-0.27(-1.41%)
Jul 29, 2015	18.83	19.31	18.67	19.31	5,200,697	+0.41(+2.18%)
Jul 28, 2015	18.65	19.11	18.58	18.90	4,534,259	+0.28(+1.49%)
Jul 27, 2015	17.96	18.72	17.82	18.62	5,881,067	+0.52(+2.87%)
Jul 24, 2015	17.80	18.17	17.77	18.10	4,053,705	+0.39(+2.20%)
Jul 23, 2015	17.58	17.87	17.47	17.71	5,404,418	+0.15(+0.84%)
Jul 22, 2015	18.02	18.07	17.26	17.56	5,444,464	-0.51(-2.82%)
Jul 21, 2015	18.00	18.30	17.87	18.07	4,103,022	+0.11(+0.60%)
Jul 20, 2015	18.38	18.44	17.93	17.96	6,362,418	-0.51(-2.76%)
Jul 17, 2015	18.55	18.64	18.41	18.48	3,227,548	-0.25(-1.34%)
Jul 16, 2015	19.22	19.30	18.61	18.73	4,316,087	-0.49(-2.54%)
Jul 15, 2015	19.61	19.83	19.18	19.21	2,542,309	-0.39(-2.01%)
Jul 14, 2015	19.51	19.81	19.41	19.61	2,241,494	+0.12(+0.60%)
Jul 13, 2015	19.58	19.59	19.26	19.49	1,848,171	+0.15(+0.76%)
Jul 10, 2015	19.07	19.37	19.03	19.34	2,304,877	+0.34(+1.81%)
Jul 09, 2015	19.17	19.36	18.94	19.00	2,059,948	-0.00(-0.02%)
Jul 08, 2015	19.45	19.59	18.92	19.00	2,497,650	-0.50(-2.55%)
Jul 07, 2015	19.12	19.55	18.84	19.50	3,360,683	+0.38(+2.01%)
Jul 06, 2015	19.09	19.20	18.99	19.12	4,243,715	-0.13(-0.70%)
Jul 02, 2015	18.98	19.25	19.25	19.25	4,190,896	+0.27(+1.42%)
Jul 01, 2015	19.51	19.55	18.90	18.98	4,685,293	-0.52(-2.69%)
Jun 30, 2015	19.66	19.69	19.25	19.50	4,397,479	-0.04(-0.18%)
Jun 29, 2015	19.59	19.68	19.50	19.54	2,859,582	-0.19(-0.98%)
Jun 26, 2015	19.83	19.97	19.60	19.73	3,639,899	-0.22(-1.12%)
Jun 25, 2015	20.24	20.36	19.95	19.96	2,173,259	-0.25(-1.24%)
Jun 24, 2015	20.01	20.22	19.96	20.21	2,969,228	+0.20(+0.98%)
Jun 23, 2015	19.93	20.15	19.92	20.01	2,581,276	+0.09(+0.43%)
Jun 22, 2015	20.06	20.07	19.91	19.93	2,884,271	-0.01(-0.04%)
Jun 19, 2015	20.06	20.11	19.83	19.93	5,499,532	-0.21(-1.02%)
Jun 18, 2015	20.25	20.34	20.06	20.14	2,677,335	-0.13(-0.62%)
Jun 17, 2015	20.30	20.54	20.14	20.27	1,927,075	-0.04(-0.18%)
Jun 16, 2015	20.40	20.52	20.13	20.30	2,262,749	-0.07(-0.33%)
Jun 15, 2015	20.09	20.43	20.00	20.37	2,948,744	+0.17(+0.86%)
Jun 12, 2015	19.95	20.23	19.81	20.19	3,592,106	+0.16(+0.78%)
Jun 11, 2015	20.19	20.25	20.00	20.04	2,423,449	-0.15(-0.75%)
Jun 10, 2015	20.31	20.34	20.14	20.19	2,371,063	-0.02(-0.11%)
Jun 09, 2015	20.35	20.35	20.03	20.21	3,285,465	-0.09(-0.46%)
Jun 08, 2015	20.52	20.58	20.18	20.31	3,490,410	-0.29(-1.39%)
Jun 05, 2015	20.42	20.62	20.15	20.59	4,017,314	+0.05(+0.24%)
Jun 04, 2015	20.98	21.09	20.53	20.54	3,730,259	-0.50(-2.36%)
Jun 03, 2015	21.35	21.39	21.00	21.04	2,594,574	-0.36(-1.67%)
Jun 02, 2015	21.10	21.48	21.05	21.40	2,445,007	+0.30(+1.42%)
Jun 01, 2015	20.96	21.20	20.96	21.10	1,996,632	+0.08(+0.38%)
May 29, 2015	21.04	21.11	20.99	21.02	2,444,109	-0.04(-0.21%)
May 28, 2015	21.09	21.17	21.03	21.06	1,890,811	-0.15(-0.72%)
May 27, 2015	21.05	21.31	21.04	21.21	2,871,272	+0.15(+0.70%)
May 26, 2015	21.08	21.13	20.99	21.07	4,533,464	-0.29(-1.34%)
May 22, 2015	20.66	21.35	21.35	21.35	11,806,708	+0.06(+0.29%)
May 21, 2015	20.94	21.60	20.87	21.29	15,410,050	-0.58(-2.66%)
May 20, 2015	21.58	22.06	21.51	21.87	5,084,254	-0.33(-1.47%)
May 19, 2015	22.21	22.26	22.07	22.20	2,425,526	+0.04(+0.20%)
May 18, 2015	21.68	22.26	21.68	22.15	3,158,121	+0.48(+2.21%)
May 15, 2015	21.74	21.82	21.61	21.68	2,257,792	-0.03(-0.14%)
May 14, 2015	21.71	21.88	21.58	21.71	1,952,453	+0.12(+0.56%)
May 13, 2015	21.62	21.95	21.37	21.59	2,271,621	+0.06(+0.27%)
May 12, 2015	21.53	21.72	21.31	21.53	1,680,620	+0.10(+0.46%)
May 11, 2015	21.61	21.63	21.27	21.43	2,993,505	-0.27(-1.26%)
May 08, 2015	21.95	22.02	21.56	21.70	1,840,668	-0.08(-0.35%)
May 07, 2015	21.94	21.95	21.43	21.78	4,915,742	-0.19(-0.88%)
May 06, 2015	22.45	22.65	21.85	21.97	2,683,983	-0.63(-2.79%)
May 05, 2015	22.41	22.67	22.35	22.60	3,100,146	+0.30(+1.32%)
May 04, 2015	22.47	22.58	22.28	22.31	2,154,068	-0.12(-0.52%)

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.