Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.44	23.69	23.27	23.34	7,258,880	-0.01(-0.04%)
Jul 30, 2015	23.30	23.60	23.05	23.35	7,089,207	-0.01(-0.04%)
Jul 29, 2015	22.80	23.47	22.80	23.36	8,476,370	+0.69(+3.04%)
Jul 28, 2015	21.40	22.92	21.35	22.67	14,205,369	+2.18(+10.66%)
Jul 27, 2015	20.52	20.68	20.36	20.48	6,248,130	-0.19(-0.90%)
Jul 24, 2015	21.05	21.17	20.47	20.67	6,477,578	-0.38(-1.81%)
Jul 23, 2015	20.68	21.45	20.56	21.05	10,311,532	+0.64(+3.12%)
Jul 22, 2015	19.98	20.48	19.97	20.41	8,638,304	+0.40(+1.99%)
Jul 21, 2015	20.25	20.37	19.92	20.01	6,727,693	-0.34(-1.65%)
Jul 20, 2015	20.24	20.45	20.23	20.35	4,048,373	+0.13(+0.66%)
Jul 17, 2015	20.53	20.57	20.20	20.22	2,930,818	-0.36(-1.76%)
Jul 16, 2015	20.85	20.98	20.54	20.58	6,299,891	-0.12(-0.56%)
Jul 15, 2015	20.93	20.97	20.68	20.69	4,405,315	-0.21(-1.02%)
Jul 14, 2015	20.74	20.93	20.71	20.91	4,708,632	+0.11(+0.51%)
Jul 13, 2015	20.91	21.00	20.69	20.80	4,571,912	+0.04(+0.17%)
Jul 10, 2015	20.57	20.83	20.53	20.76	3,576,565	+0.38(+1.87%)
Jul 09, 2015	20.61	20.63	20.38	20.38	4,109,428	+0.10(+0.48%)
Jul 08, 2015	20.64	20.66	20.15	20.29	4,611,925	-0.52(-2.50%)
Jul 07, 2015	20.72	20.83	20.25	20.81	7,055,592	+0.11(+0.51%)
Jul 06, 2015	20.61	20.94	20.55	20.70	3,259,567	-0.09(-0.42%)
Jul 02, 2015	20.98	20.79	20.79	20.79	3,681,558	-0.15(-0.71%)
Jul 01, 2015	20.97	21.23	20.74	20.94	6,008,250	+0.29(+1.43%)
Jun 30, 2015	20.61	20.82	20.54	20.64	5,632,377	+0.18(+0.87%)
Jun 29, 2015	20.98	21.12	20.45	20.47	4,644,373	-0.67(-3.15%)
Jun 26, 2015	21.23	21.38	21.06	21.13	3,729,395	-0.09(-0.40%)
Jun 25, 2015	21.17	21.34	21.13	21.22	3,660,602	+0.06(+0.29%)
Jun 24, 2015	21.42	21.47	21.12	21.16	2,982,200	-0.15(-0.69%)
Jun 23, 2015	21.38	21.47	21.19	21.30	4,385,333	-0.08(-0.36%)
Jun 22, 2015	21.59	21.60	21.28	21.38	3,896,933	-0.07(-0.32%)
Jun 19, 2015	21.47	21.65	21.40	21.45	4,827,985	-0.02(-0.07%)
Jun 18, 2015	21.30	21.53	21.25	21.46	5,288,517	+0.22(+1.02%)
Jun 17, 2015	21.19	21.34	21.03	21.25	3,854,694	+0.05(+0.26%)
Jun 16, 2015	21.16	21.32	21.09	21.19	3,754,711	-0.04(-0.18%)
Jun 15, 2015	21.36	21.49	21.19	21.23	3,156,346	-0.25(-1.15%)
Jun 12, 2015	21.53	21.74	21.47	21.48	3,217,478	-0.13(-0.61%)
Jun 11, 2015	21.69	21.97	21.56	21.61	3,856,616	+0.03(+0.14%)
Jun 10, 2015	21.19	21.69	21.14	21.58	4,018,378	+0.46(+2.20%)
Jun 09, 2015	20.95	21.18	20.89	21.12	2,617,804	+0.17(+0.81%)
Jun 08, 2015	21.15	21.27	20.94	20.95	2,624,406	-0.28(-1.31%)
Jun 05, 2015	21.18	21.29	21.04	21.22	2,293,971	+0.06(+0.29%)
Jun 04, 2015	21.33	21.37	21.08	21.16	2,629,073	-0.32(-1.48%)
Jun 03, 2015	21.33	21.56	21.20	21.48	3,637,974	+0.22(+1.02%)
Jun 02, 2015	21.11	21.39	20.95	21.26	2,306,098	+0.09(+0.40%)
Jun 01, 2015	21.06	21.43	20.90	21.18	4,113,915	+0.22(+1.07%)
May 29, 2015	21.29	21.34	20.95	20.95	3,946,741	-0.40(-1.88%)
May 28, 2015	21.22	21.39	21.15	21.36	3,024,828	+0.05(+0.25%)
May 27, 2015	21.08	21.34	20.96	21.30	2,260,307	+0.26(+1.21%)
May 26, 2015	21.09	21.16	20.90	21.05	3,236,096	-0.12(-0.55%)
May 22, 2015	21.50	21.16	21.16	21.16	3,293,814	-0.36(-1.69%)
May 21, 2015	21.08	21.60	20.95	21.53	4,958,650	+0.37(+1.76%)
May 20, 2015	21.57	21.57	21.11	21.16	3,917,025	-0.34(-1.58%)
May 19, 2015	21.21	21.62	21.21	21.50	6,037,685	+0.44(+2.10%)
May 18, 2015	20.68	21.08	20.64	21.05	2,708,312	+0.31(+1.49%)
May 15, 2015	21.01	21.04	20.73	20.74	4,995,937	-0.28(-1.33%)
May 14, 2015	20.68	21.07	20.51	21.02	5,419,634	+0.52(+2.53%)
May 13, 2015	20.40	20.66	20.30	20.50	3,918,865	+0.12(+0.61%)
May 12, 2015	20.44	20.47	20.16	20.38	3,278,581	-0.22(-1.09%)
May 11, 2015	20.41	20.70	20.31	20.61	6,383,243	+0.13(+0.64%)
May 08, 2015	20.74	20.92	20.42	20.47	6,183,536	+0.05(+0.23%)
May 07, 2015	20.20	20.50	20.18	20.43	6,135,116	+0.22(+1.07%)
May 06, 2015	20.78	20.87	19.99	20.21	9,745,012	-0.50(-2.43%)
May 05, 2015	21.09	21.29	20.70	20.71	6,391,621	-0.48(-2.26%)
May 04, 2015	21.02	21.26	20.95	21.19	6,262,882	+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.