Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.48	21.54	20.77	20.82	2,358,895	-0.66(-3.05%)
Jul 30, 2015	21.57	21.69	21.34	21.47	1,509,850	-0.14(-0.67%)
Jul 29, 2015	21.20	21.85	21.20	21.62	2,061,496	+0.47(+2.21%)
Jul 28, 2015	21.19	21.29	20.96	21.15	1,276,827	+0.03(+0.16%)
Jul 27, 2015	21.06	21.43	20.96	21.12	2,467,016	-0.14(-0.68%)
Jul 24, 2015	21.37	21.63	21.18	21.26	2,008,854	-0.20(-0.95%)
Jul 23, 2015	20.72	21.57	20.71	21.46	3,341,681	+0.76(+3.66%)
Jul 22, 2015	20.71	20.98	20.61	20.71	1,483,845	-0.03(-0.16%)
Jul 21, 2015	20.67	21.02	20.49	20.74	2,419,682	+0.06(+0.29%)
Jul 20, 2015	21.34	21.34	20.54	20.68	3,353,537	-0.67(-3.15%)
Jul 17, 2015	21.21	21.57	21.13	21.35	2,502,810	+0.13(+0.60%)
Jul 16, 2015	21.72	21.79	21.15	21.23	2,946,149	-0.34(-1.58%)
Jul 15, 2015	21.77	21.92	21.45	21.57	2,251,255	-0.21(-0.98%)
Jul 14, 2015	21.38	21.86	21.23	21.78	3,182,946	+0.36(+1.67%)
Jul 13, 2015	21.63	21.69	21.12	21.42	2,392,759	+0.01(+0.04%)
Jul 10, 2015	21.40	21.72	21.40	21.41	2,423,030	+0.28(+1.33%)
Jul 09, 2015	21.13	21.58	20.95	21.13	3,873,822	+0.29(+1.39%)
Jul 08, 2015	21.06	21.18	20.67	20.84	4,884,203	-0.01(-0.04%)
Jul 07, 2015	20.30	20.86	19.98	20.85	3,932,650	+0.49(+2.38%)
Jul 06, 2015	20.37	20.85	20.05	20.37	3,030,371	-0.22(-1.07%)
Jul 02, 2015	20.58	20.59	20.59	20.59	3,348,342	-0.10(-0.49%)
Jul 01, 2015	20.42	21.31	20.67	20.69	7,690,905	+0.27(+1.33%)
Jun 30, 2015	19.93	21.30	19.19	20.42	15,261,841	+0.20(+0.97%)
Jun 29, 2015	20.83	21.45	19.57	20.22	14,194,172	-3.12(-13.35%)
Jun 26, 2015	23.83	23.85	23.10	23.34	4,261,246	-0.45(-1.90%)
Jun 25, 2015	24.61	24.61	23.73	23.79	2,421,033	-0.82(-3.32%)
Jun 24, 2015	25.11	25.23	24.58	24.60	1,592,916	-0.50(-2.00%)
Jun 23, 2015	25.18	25.32	25.05	25.11	1,532,887	-0.02(-0.07%)
Jun 22, 2015	25.08	25.21	24.90	25.12	1,386,122	+0.17(+0.68%)
Jun 19, 2015	24.96	25.06	24.87	24.95	1,686,793	-0.08(-0.31%)
Jun 18, 2015	24.73	25.05	24.61	25.03	2,010,090	+0.39(+1.59%)
Jun 17, 2015	24.85	24.85	24.44	24.64	1,351,485	-0.12(-0.48%)
Jun 16, 2015	24.51	24.80	24.43	24.76	1,323,066	+0.20(+0.83%)
Jun 15, 2015	24.47	24.57	24.16	24.55	1,378,193	-0.01(-0.03%)
Jun 12, 2015	24.57	24.63	24.34	24.56	1,636,682	-0.12(-0.48%)
Jun 11, 2015	24.40	24.75	24.35	24.68	2,007,145	+0.33(+1.36%)
Jun 10, 2015	23.83	24.43	23.83	24.35	3,339,045	+0.60(+2.54%)
Jun 09, 2015	23.96	24.06	23.58	23.75	2,464,641	-0.18(-0.75%)
Jun 08, 2015	24.37	24.39	23.92	23.92	1,807,361	-0.37(-1.54%)
Jun 05, 2015	24.51	24.64	24.26	24.30	1,394,085	-0.32(-1.31%)
Jun 04, 2015	24.50	24.85	24.47	24.62	1,196,873	+0.00(+0.00%)
Jun 03, 2015	24.49	24.73	24.34	24.62	1,149,932	+0.21(+0.87%)
Jun 02, 2015	24.40	24.51	24.19	24.41	893,354	-0.03(-0.10%)
Jun 01, 2015	24.49	24.58	24.33	24.43	1,232,379	+0.10(+0.42%)
May 29, 2015	24.51	24.67	24.30	24.33	1,467,430	-0.26(-1.07%)
May 28, 2015	24.61	24.72	24.37	24.60	1,243,328	-0.11(-0.45%)
May 27, 2015	24.54	24.81	24.47	24.71	2,047,908	+0.26(+1.08%)
May 26, 2015	24.34	24.47	24.20	24.44	2,183,036	+0.03(+0.10%)
May 22, 2015	24.66	24.42	24.42	24.42	1,792,550	+0.14(+0.56%)
May 21, 2015	24.55	24.71	24.16	24.28	2,420,280	-0.21(-0.87%)
May 20, 2015	24.49	24.60	24.40	24.49	1,731,232	+0.05(+0.21%)
May 19, 2015	24.60	24.72	24.36	24.44	1,904,420	-0.14(-0.55%)
May 18, 2015	24.38	24.77	24.32	24.58	1,797,121	+0.20(+0.80%)
May 15, 2015	23.90	24.38	23.78	24.38	2,672,794	+0.54(+2.28%)
May 14, 2015	23.56	23.99	23.55	23.84	2,590,849	+0.41(+1.74%)
May 13, 2015	23.41	23.66	23.29	23.43	3,417,955	+0.11(+0.47%)
May 12, 2015	22.82	23.34	22.79	23.32	2,466,082	+0.48(+2.12%)
May 11, 2015	22.96	23.11	22.80	22.84	2,077,858	-0.10(-0.44%)
May 08, 2015	23.71	23.71	22.83	22.94	2,407,541	+0.81(+3.68%)
May 07, 2015	21.93	22.18	21.64	22.13	1,734,283	+0.23(+1.04%)
May 06, 2015	22.10	22.21	21.82	21.90	2,008,368	-0.13(-0.58%)
May 05, 2015	22.15	22.31	21.98	22.03	1,459,454	-0.14(-0.65%)
May 04, 2015	22.00	22.31	22.00	22.17	1,663,289	+0.23(+1.04%)

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.