Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.40	21.46	20.68	20.73	2,368,263	-0.65(-3.05%)
Jul 30, 2015	21.48	21.60	21.26	21.39	1,515,846	-0.14(-0.67%)
Jul 29, 2015	21.12	21.76	21.12	21.53	2,069,683	+0.47(+2.21%)
Jul 28, 2015	21.11	21.21	20.88	21.07	1,281,897	+0.03(+0.16%)
Jul 27, 2015	20.97	21.35	20.88	21.03	2,476,814	-0.14(-0.68%)
Jul 24, 2015	21.29	21.55	21.10	21.18	2,016,831	-0.20(-0.95%)
Jul 23, 2015	20.64	21.48	20.62	21.38	3,354,952	+0.75(+3.66%)
Jul 22, 2015	20.62	20.90	20.53	20.62	1,489,738	-0.03(-0.16%)
Jul 21, 2015	20.59	20.94	20.41	20.66	2,429,292	+0.06(+0.29%)
Jul 20, 2015	21.26	21.26	20.46	20.60	3,366,855	-0.67(-3.15%)
Jul 17, 2015	21.12	21.49	21.05	21.27	2,512,749	+0.13(+0.60%)
Jul 16, 2015	21.63	21.70	21.07	21.14	2,957,849	-0.34(-1.58%)
Jul 15, 2015	21.68	21.83	21.36	21.48	2,260,195	-0.21(-0.98%)
Jul 14, 2015	21.29	21.77	21.15	21.69	3,195,587	+0.36(+1.67%)
Jul 13, 2015	21.55	21.61	21.04	21.34	2,402,261	+0.01(+0.04%)
Jul 10, 2015	21.32	21.63	21.31	21.33	2,432,652	+0.28(+1.33%)
Jul 09, 2015	21.05	21.50	20.86	21.05	3,889,206	+0.29(+1.39%)
Jul 08, 2015	20.97	21.10	20.59	20.76	4,903,600	-0.01(-0.04%)
Jul 07, 2015	20.22	20.78	19.90	20.77	3,948,268	+0.48(+2.38%)
Jul 06, 2015	20.29	20.77	19.97	20.29	3,042,406	-0.22(-1.07%)
Jul 02, 2015	20.50	20.51	20.51	20.51	3,361,640	-0.10(-0.49%)
Jul 01, 2015	20.34	21.23	20.59	20.61	7,721,448	+0.27(+1.33%)
Jun 30, 2015	19.85	21.22	19.12	20.34	15,322,451	+0.20(+0.97%)
Jun 29, 2015	20.75	21.36	19.50	20.14	14,250,542	-3.10(-13.35%)
Jun 26, 2015	23.74	23.75	23.01	23.24	4,278,169	-0.45(-1.90%)
Jun 25, 2015	24.52	24.52	23.63	23.69	2,430,648	-0.81(-3.32%)
Jun 24, 2015	25.01	25.13	24.48	24.51	1,599,242	-0.50(-2.00%)
Jun 23, 2015	25.08	25.22	24.95	25.01	1,538,974	-0.02(-0.07%)
Jun 22, 2015	24.98	25.11	24.80	25.02	1,391,627	+0.17(+0.68%)
Jun 19, 2015	24.86	24.96	24.77	24.85	1,693,491	-0.08(-0.31%)
Jun 18, 2015	24.63	24.95	24.52	24.93	2,018,072	+0.39(+1.59%)
Jun 17, 2015	24.75	24.75	24.35	24.54	1,356,852	-0.12(-0.48%)
Jun 16, 2015	24.41	24.70	24.33	24.66	1,328,320	+0.20(+0.83%)
Jun 15, 2015	24.37	24.47	24.07	24.46	1,383,667	-0.01(-0.03%)
Jun 12, 2015	24.47	24.53	24.24	24.46	1,643,182	-0.12(-0.48%)
Jun 11, 2015	24.30	24.65	24.25	24.58	2,015,116	+0.33(+1.36%)
Jun 10, 2015	23.74	24.33	23.74	24.25	3,352,305	+0.60(+2.54%)
Jun 09, 2015	23.86	23.96	23.49	23.65	2,474,428	-0.18(-0.75%)
Jun 08, 2015	24.28	24.30	23.82	23.83	1,814,539	-0.37(-1.54%)
Jun 05, 2015	24.41	24.54	24.17	24.20	1,399,621	-0.32(-1.31%)
Jun 04, 2015	24.41	24.75	24.37	24.52	1,201,626	+0.00(+0.00%)
Jun 03, 2015	24.39	24.63	24.24	24.52	1,154,499	+0.21(+0.87%)
Jun 02, 2015	24.30	24.41	24.09	24.31	896,902	-0.03(-0.10%)
Jun 01, 2015	24.40	24.49	24.24	24.34	1,237,274	+0.10(+0.42%)
May 29, 2015	24.41	24.58	24.20	24.24	1,473,257	-0.26(-1.07%)
May 28, 2015	24.52	24.62	24.28	24.50	1,248,265	-0.11(-0.45%)
May 27, 2015	24.44	24.71	24.37	24.61	2,056,041	+0.26(+1.08%)
May 26, 2015	24.24	24.37	24.10	24.35	2,191,706	+0.03(+0.10%)
May 22, 2015	24.57	24.32	24.32	24.32	1,799,669	+0.14(+0.56%)
May 21, 2015	24.45	24.61	24.06	24.19	2,429,892	-0.21(-0.87%)
May 20, 2015	24.39	24.51	24.30	24.40	1,738,107	+0.05(+0.21%)
May 19, 2015	24.50	24.62	24.26	24.35	1,911,983	-0.14(-0.55%)
May 18, 2015	24.29	24.67	24.22	24.48	1,804,258	+0.20(+0.80%)
May 15, 2015	23.81	24.29	23.69	24.29	2,683,408	+0.54(+2.28%)
May 14, 2015	23.47	23.90	23.46	23.75	2,601,138	+0.41(+1.74%)
May 13, 2015	23.32	23.57	23.20	23.34	3,431,529	+0.11(+0.47%)
May 12, 2015	22.73	23.25	22.70	23.23	2,475,876	+0.48(+2.12%)
May 11, 2015	22.87	23.02	22.71	22.75	2,086,109	-0.10(-0.44%)
May 08, 2015	23.61	23.61	22.74	22.85	2,417,102	+0.81(+3.68%)
May 07, 2015	21.85	22.09	21.55	22.04	1,741,170	+0.23(+1.04%)
May 06, 2015	22.02	22.12	21.73	21.81	2,016,344	-0.13(-0.58%)
May 05, 2015	22.07	22.22	21.90	21.94	1,465,250	-0.14(-0.65%)
May 04, 2015	21.91	22.22	21.91	22.08	1,669,895	+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.