Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.50	25.85	24.02	24.89	1,620,915	+1.81(+7.84%)
Jul 30, 2015	22.81	23.13	22.42	23.08	367,071	+0.13(+0.57%)
Jul 29, 2015	22.73	23.03	22.44	22.95	490,638	+0.26(+1.15%)
Jul 28, 2015	22.51	22.76	21.96	22.69	598,237	+0.18(+0.80%)
Jul 27, 2015	23.59	23.62	22.37	22.51	521,681	-1.26(-5.30%)
Jul 24, 2015	24.24	24.55	23.72	23.77	424,034	-0.48(-1.98%)
Jul 23, 2015	24.27	24.62	23.96	24.25	240,200	+0.10(+0.41%)
Jul 22, 2015	24.28	24.60	24.07	24.15	270,515	-0.35(-1.43%)
Jul 21, 2015	24.49	24.98	24.30	24.50	315,365	-0.07(-0.28%)
Jul 20, 2015	24.36	24.71	24.12	24.57	337,858	+0.32(+1.32%)
Jul 17, 2015	24.17	24.53	24.02	24.25	273,791	+0.19(+0.79%)
Jul 16, 2015	24.19	24.20	24.02	24.06	203,479	+0.09(+0.38%)
Jul 15, 2015	24.21	24.52	23.90	23.97	357,207	-0.19(-0.79%)
Jul 14, 2015	23.83	24.27	23.83	24.16	348,931	+0.32(+1.34%)
Jul 13, 2015	23.66	23.91	23.47	23.84	226,963	+0.29(+1.23%)
Jul 10, 2015	23.55	23.78	23.34	23.55	319,829	+0.23(+0.99%)
Jul 09, 2015	23.74	23.76	23.30	23.32	223,458	-0.05(-0.21%)
Jul 08, 2015	23.66	23.96	23.34	23.37	297,089	-0.53(-2.22%)
Jul 07, 2015	23.94	24.03	23.38	23.90	444,334	-0.08(-0.33%)
Jul 06, 2015	23.67	24.11	23.56	23.98	504,270	+0.01(+0.04%)
Jul 02, 2015	24.13	23.97	23.97	23.97	329,800	-0.14(-0.58%)
Jul 01, 2015	24.40	24.52	23.97	24.11	532,044	-0.11(-0.45%)
Jun 30, 2015	23.75	24.34	23.75	24.22	689,519	+0.73(+3.11%)
Jun 29, 2015	23.87	24.15	23.31	23.49	663,425	-0.62(-2.57%)
Jun 26, 2015	23.84	24.15	23.69	24.11	2,153,897	+0.30(+1.26%)
Jun 25, 2015	23.11	23.89	23.07	23.81	1,276,695	+1.26(+5.59%)
Jun 24, 2015	22.77	23.00	22.46	22.55	581,047	-0.37(-1.61%)
Jun 23, 2015	23.28	23.28	22.59	22.92	586,713	-0.35(-1.50%)
Jun 22, 2015	23.12	23.29	22.92	23.27	374,064	+0.35(+1.53%)
Jun 19, 2015	22.48	23.05	22.34	22.92	901,964	+0.38(+1.69%)
Jun 18, 2015	22.36	22.61	22.24	22.54	415,789	+0.25(+1.12%)
Jun 17, 2015	22.41	22.61	22.26	22.29	297,657	+0.02(+0.09%)
Jun 16, 2015	22.27	22.46	22.14	22.27	473,878	-0.08(-0.36%)
Jun 15, 2015	22.40	22.53	21.61	22.35	614,398	-0.32(-1.41%)
Jun 12, 2015	22.46	22.80	22.46	22.67	349,390	+0.12(+0.53%)
Jun 11, 2015	23.05	23.36	22.43	22.55	397,061	-0.53(-2.30%)
Jun 10, 2015	23.33	23.39	23.06	23.08	364,915	-0.02(-0.09%)
Jun 09, 2015	22.72	23.22	22.64	23.10	529,334	+0.41(+1.81%)
Jun 08, 2015	23.24	23.24	22.66	22.69	228,489	-0.45(-1.94%)
Jun 05, 2015	22.59	23.25	22.52	23.14	373,578	+0.60(+2.66%)
Jun 04, 2015	22.90	23.04	22.25	22.54	409,453	-0.54(-2.34%)
Jun 03, 2015	23.02	23.18	22.95	23.08	499,219	+0.11(+0.48%)
Jun 02, 2015	22.92	23.28	22.88	22.97	250,755	-0.03(-0.13%)
Jun 01, 2015	22.84	23.29	22.69	23.00	517,151	+0.33(+1.46%)
May 29, 2015	23.01	23.25	22.66	22.67	316,956	-0.39(-1.69%)
May 28, 2015	23.22	23.30	22.97	23.06	311,633	-0.19(-0.82%)
May 27, 2015	22.83	23.37	22.50	23.25	491,276	+0.37(+1.62%)
May 26, 2015	23.26	23.26	22.73	22.88	503,060	-0.56(-2.39%)
May 22, 2015	23.70	23.44	23.44	23.44	316,000	-0.13(-0.55%)
May 21, 2015	23.49	23.74	23.34	23.57	418,319	+0.23(+0.99%)
May 20, 2015	23.52	23.55	23.26	23.34	201,949	-0.17(-0.72%)
May 19, 2015	23.42	23.65	23.21	23.51	487,298	+0.14(+0.60%)
May 18, 2015	23.44	23.45	23.00	23.37	461,540	-0.04(-0.17%)
May 15, 2015	23.35	23.65	23.30	23.41	558,419	+0.04(+0.17%)
May 14, 2015	23.22	23.71	23.10	23.37	543,045	+0.25(+1.08%)
May 13, 2015	23.32	23.41	22.81	23.12	623,993	-0.18(-0.77%)
May 12, 2015	22.68	23.50	22.58	23.30	753,297	+0.47(+2.06%)
May 11, 2015	23.50	24.05	22.82	22.83	1,123,210	+0.10(+0.44%)
May 08, 2015	22.99	23.13	22.68	22.73	550,131	+0.02(+0.09%)
May 07, 2015	22.29	22.78	22.18	22.71	593,494	+0.44(+1.98%)
May 06, 2015	21.94	22.29	21.56	22.27	760,927	+0.32(+1.46%)
May 05, 2015	21.75	22.00	21.39	21.95	827,851	+0.46(+2.14%)
May 04, 2015	21.16	21.74	20.75	21.49	1,187,983	+0.43(+2.04%)

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.