Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.43	23.68	23.26	23.33	7,261,659	-0.01(-0.04%)
Jul 30, 2015	23.29	23.59	23.05	23.34	7,091,921	-0.01(-0.04%)
Jul 29, 2015	22.79	23.46	22.79	23.35	8,479,615	+0.69(+3.04%)
Jul 28, 2015	21.39	22.91	21.34	22.66	14,210,807	+2.18(+10.67%)
Jul 27, 2015	20.51	20.67	20.35	20.47	6,250,522	-0.19(-0.90%)
Jul 24, 2015	21.04	21.16	20.46	20.66	6,480,058	-0.38(-1.81%)
Jul 23, 2015	20.68	21.44	20.55	21.04	10,315,480	+0.64(+3.12%)
Jul 22, 2015	19.97	20.47	19.96	20.40	8,641,611	+0.40(+1.99%)
Jul 21, 2015	20.24	20.36	19.91	20.00	6,730,269	-0.34(-1.65%)
Jul 20, 2015	20.23	20.44	20.22	20.34	4,049,923	+0.13(+0.66%)
Jul 17, 2015	20.52	20.56	20.19	20.21	2,931,940	-0.36(-1.76%)
Jul 16, 2015	20.84	20.97	20.54	20.57	6,302,303	-0.12(-0.56%)
Jul 15, 2015	20.92	20.96	20.68	20.69	4,407,002	-0.21(-1.01%)
Jul 14, 2015	20.73	20.92	20.70	20.90	4,710,435	+0.11(+0.51%)
Jul 13, 2015	20.90	20.99	20.69	20.79	4,573,663	+0.04(+0.17%)
Jul 10, 2015	20.56	20.82	20.52	20.76	3,577,934	+0.38(+1.87%)
Jul 09, 2015	20.60	20.62	20.37	20.38	4,111,001	+0.10(+0.48%)
Jul 08, 2015	20.63	20.65	20.15	20.28	4,613,690	-0.52(-2.50%)
Jul 07, 2015	20.71	20.82	20.24	20.80	7,058,293	+0.11(+0.51%)
Jul 06, 2015	20.60	20.93	20.54	20.69	3,260,815	-0.09(-0.42%)
Jul 02, 2015	20.97	20.78	20.78	20.78	3,682,968	-0.15(-0.72%)
Jul 01, 2015	20.97	21.23	20.73	20.93	6,010,550	+0.29(+1.43%)
Jun 30, 2015	20.60	20.81	20.54	20.64	5,634,533	+0.18(+0.87%)
Jun 29, 2015	20.98	21.11	20.44	20.46	4,646,151	-0.67(-3.15%)
Jun 26, 2015	21.22	21.37	21.05	21.12	3,730,823	-0.09(-0.40%)
Jun 25, 2015	21.16	21.34	21.12	21.21	3,662,003	+0.06(+0.29%)
Jun 24, 2015	21.41	21.46	21.11	21.15	2,983,342	-0.15(-0.69%)
Jun 23, 2015	21.37	21.46	21.19	21.29	4,387,012	-0.08(-0.36%)
Jun 22, 2015	21.58	21.60	21.27	21.37	3,898,425	-0.07(-0.32%)
Jun 19, 2015	21.46	21.65	21.39	21.44	4,829,833	-0.02(-0.07%)
Jun 18, 2015	21.29	21.53	21.24	21.46	5,290,542	+0.22(+1.02%)
Jun 17, 2015	21.19	21.33	21.02	21.24	3,856,169	+0.05(+0.26%)
Jun 16, 2015	21.15	21.31	21.08	21.19	3,756,149	-0.04(-0.18%)
Jun 15, 2015	21.36	21.48	21.18	21.22	3,157,554	-0.25(-1.15%)
Jun 12, 2015	21.53	21.73	21.46	21.47	3,218,710	-0.13(-0.61%)
Jun 11, 2015	21.68	21.96	21.55	21.60	3,858,092	+0.03(+0.14%)
Jun 10, 2015	21.19	21.68	21.13	21.57	4,019,916	+0.46(+2.20%)
Jun 09, 2015	20.94	21.17	20.88	21.11	2,618,806	+0.17(+0.81%)
Jun 08, 2015	21.14	21.26	20.93	20.94	2,625,410	-0.28(-1.31%)
Jun 05, 2015	21.17	21.28	21.03	21.22	2,294,850	+0.06(+0.29%)
Jun 04, 2015	21.32	21.36	21.07	21.15	2,630,080	-0.32(-1.48%)
Jun 03, 2015	21.32	21.55	21.19	21.47	3,639,367	+0.22(+1.02%)
Jun 02, 2015	21.10	21.38	20.95	21.26	2,306,981	+0.09(+0.40%)
Jun 01, 2015	21.05	21.43	20.89	21.17	4,115,490	+0.22(+1.07%)
May 29, 2015	21.28	21.33	20.94	20.95	3,948,252	-0.40(-1.88%)
May 28, 2015	21.21	21.39	21.14	21.35	3,025,986	+0.05(+0.25%)
May 27, 2015	21.07	21.33	20.95	21.29	2,261,173	+0.26(+1.21%)
May 26, 2015	21.08	21.15	20.89	21.04	3,237,335	-0.12(-0.55%)
May 22, 2015	21.50	21.15	21.15	21.15	3,295,075	-0.36(-1.69%)
May 21, 2015	21.07	21.59	20.94	21.52	4,960,548	+0.37(+1.76%)
May 20, 2015	21.56	21.56	21.10	21.15	3,918,525	-0.34(-1.58%)
May 19, 2015	21.20	21.61	21.20	21.49	6,039,997	+0.44(+2.10%)
May 18, 2015	20.67	21.07	20.63	21.05	2,709,349	+0.31(+1.49%)
May 15, 2015	21.00	21.03	20.72	20.74	4,997,849	-0.28(-1.33%)
May 14, 2015	20.67	21.06	20.50	21.02	5,421,709	+0.52(+2.53%)
May 13, 2015	20.39	20.65	20.30	20.50	3,920,365	+0.12(+0.61%)
May 12, 2015	20.43	20.46	20.16	20.37	3,279,836	-0.22(-1.09%)
May 11, 2015	20.40	20.69	20.30	20.60	6,385,686	+0.13(+0.64%)
May 08, 2015	20.73	20.91	20.41	20.47	6,185,904	+0.05(+0.23%)
May 07, 2015	20.20	20.50	20.17	20.42	6,137,465	+0.22(+1.07%)
May 06, 2015	20.77	20.86	19.98	20.20	9,748,743	-0.50(-2.43%)
May 05, 2015	21.09	21.28	20.69	20.71	6,394,068	-0.48(-2.26%)
May 04, 2015	21.02	21.25	20.94	21.19	6,265,280	+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.