Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.45	21.46	20.91	21.12	2,363,808	-0.12(-0.59%)
Jul 30, 2015	20.14	21.26	19.98	21.24	2,180,840	+1.14(+5.67%)
Jul 29, 2015	20.25	20.48	19.78	20.10	2,936,592	-0.09(-0.42%)
Jul 28, 2015	20.74	20.97	20.10	20.19	2,585,672	-0.50(-2.41%)
Jul 27, 2015	21.31	21.31	20.57	20.68	1,398,856	-0.50(-2.34%)
Jul 24, 2015	21.23	21.67	21.12	21.18	1,793,736	+0.13(+0.63%)
Jul 23, 2015	21.30	22.06	20.94	21.05	3,266,160	-0.25(-1.19%)
Jul 22, 2015	20.76	21.45	20.67	21.30	2,295,052	+0.41(+1.94%)
Jul 21, 2015	21.07	21.17	20.77	20.89	1,399,848	-0.12(-0.57%)
Jul 20, 2015	21.25	21.54	20.87	21.02	2,064,684	-0.16(-0.76%)
Jul 17, 2015	21.07	21.20	20.95	21.18	1,859,608	+0.19(+0.92%)
Jul 16, 2015	20.70	21.15	20.51	20.98	3,128,016	+0.51(+2.50%)
Jul 15, 2015	20.34	20.71	20.34	20.47	2,015,156	+0.08(+0.40%)
Jul 14, 2015	20.07	20.52	19.88	20.39	1,913,688	+0.52(+2.62%)
Jul 13, 2015	20.30	20.39	19.63	19.87	1,970,648	-0.27(-1.32%)
Jul 10, 2015	19.84	20.19	19.69	20.13	1,591,484	+0.56(+2.86%)
Jul 09, 2015	19.73	19.85	19.50	19.57	1,860,916	+0.20(+1.03%)
Jul 08, 2015	19.85	19.85	19.25	19.37	2,942,304	-0.59(-2.96%)
Jul 07, 2015	20.25	20.48	19.16	19.96	4,025,336	-0.24(-1.20%)
Jul 06, 2015	20.38	20.56	20.02	20.20	3,241,496	-0.26(-1.27%)
Jul 02, 2015	20.55	20.46	20.46	20.46	2,045,600	+0.00(+0.02%)
Jul 01, 2015	20.65	20.88	20.40	20.46	2,397,996	+0.03(+0.12%)
Jun 30, 2015	20.50	20.63	20.33	20.43	2,588,104	+0.20(+0.96%)
Jun 29, 2015	20.25	20.82	20.14	20.24	4,271,972	-0.32(-1.56%)
Jun 26, 2015	21.12	21.21	20.36	20.56	11,294,828	-0.78(-3.66%)
Jun 25, 2015	21.91	21.91	21.27	21.34	3,197,928	-0.46(-2.12%)
Jun 24, 2015	21.91	22.14	21.39	21.80	2,964,436	-0.06(-0.29%)
Jun 23, 2015	21.89	22.08	21.73	21.86	2,346,504	-0.06(-0.25%)
Jun 22, 2015	21.78	22.07	21.44	21.92	3,172,912	+0.24(+1.12%)
Jun 19, 2015	21.75	21.87	21.53	21.68	4,633,780	-0.09(-0.41%)
Jun 18, 2015	21.54	21.97	21.49	21.77	4,280,792	+0.34(+1.57%)
Jun 17, 2015	21.46	21.66	21.05	21.43	3,515,592	+0.19(+0.88%)
Jun 16, 2015	20.86	21.46	20.84	21.24	3,897,608	+0.43(+2.08%)
Jun 15, 2015	20.23	20.99	20.09	20.81	3,972,644	+0.52(+2.56%)
Jun 12, 2015	19.98	20.43	19.67	20.29	3,034,048	+0.20(+1.02%)
Jun 11, 2015	20.38	20.43	19.89	20.09	2,409,436	-0.17(-0.83%)
Jun 10, 2015	19.95	20.37	19.64	20.25	5,110,656	+0.31(+1.54%)
Jun 09, 2015	19.72	19.95	19.57	19.95	2,651,180	+0.26(+1.33%)
Jun 08, 2015	19.54	19.86	19.27	19.68	4,545,432	+0.41(+2.13%)
Jun 05, 2015	18.40	19.48	18.38	19.27	5,691,956	+0.78(+4.19%)
Jun 04, 2015	18.64	18.73	18.41	18.50	2,719,000	-0.21(-1.15%)
Jun 03, 2015	18.02	18.72	17.94	18.71	6,868,368	+0.81(+4.52%)
Jun 02, 2015	17.42	17.94	17.28	17.90	3,148,632	+0.45(+2.58%)
Jun 01, 2015	17.49	17.50	17.31	17.45	2,016,060	-0.02(-0.14%)
May 29, 2015	17.28	17.48	17.20	17.48	3,181,844	+0.21(+1.25%)
May 28, 2015	17.07	17.35	17.00	17.26	1,622,080	+0.22(+1.29%)
May 27, 2015	17.13	17.24	16.98	17.04	1,782,912	-0.14(-0.84%)
May 26, 2015	17.25	17.45	17.08	17.19	4,003,812	-0.03(-0.17%)
May 22, 2015	16.97	17.22	17.22	17.22	1,831,200	+0.24(+1.41%)
May 21, 2015	16.88	17.11	16.79	16.98	2,046,952	+0.11(+0.64%)
May 20, 2015	16.89	16.98	16.72	16.87	1,930,376	-0.02(-0.10%)
May 19, 2015	16.97	17.12	16.76	16.89	1,993,476	-0.05(-0.27%)
May 18, 2015	16.35	16.97	16.28	16.93	2,961,720	+0.58(+3.53%)
May 15, 2015	16.59	16.85	16.01	16.36	8,507,984	-0.87(-5.06%)
May 14, 2015	16.75	17.25	16.52	17.23	5,404,152	+0.65(+3.92%)
May 13, 2015	16.55	16.64	16.51	16.58	1,836,412	+0.12(+0.70%)
May 12, 2015	16.75	16.86	16.35	16.46	3,132,388	-0.45(-2.66%)
May 11, 2015	16.49	16.94	16.44	16.91	1,148,620	+0.46(+2.81%)
May 08, 2015	16.30	16.50	16.25	16.45	964,244	+0.21(+1.31%)
May 07, 2015	15.87	16.39	15.87	16.24	1,093,100	+0.36(+2.24%)
May 06, 2015	16.00	16.14	15.79	15.88	1,268,436	-0.07(-0.45%)
May 05, 2015	16.16	16.25	15.88	15.96	1,046,464	-0.21(-1.28%)
May 04, 2015	16.06	16.32	15.95	16.16	1,247,704	-0.01(-0.09%)

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.