Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.34	23.58	23.16	23.23	7,292,197	-0.01(-0.04%)
Jul 30, 2015	23.20	23.50	22.95	23.24	7,121,745	-0.01(-0.04%)
Jul 29, 2015	22.69	23.36	22.69	23.25	8,515,275	+0.69(+3.04%)
Jul 28, 2015	21.30	22.82	21.25	22.56	14,270,568	+2.17(+10.66%)
Jul 27, 2015	20.42	20.59	20.26	20.39	6,276,807	-0.18(-0.90%)
Jul 24, 2015	20.95	21.07	20.38	20.57	6,507,309	-0.38(-1.81%)
Jul 23, 2015	20.59	21.35	20.47	20.95	10,358,860	+0.63(+3.12%)
Jul 22, 2015	19.89	20.39	19.88	20.32	8,677,952	+0.40(+1.99%)
Jul 21, 2015	20.16	20.27	19.82	19.92	6,758,572	-0.33(-1.65%)
Jul 20, 2015	20.15	20.35	20.14	20.26	4,066,954	+0.13(+0.66%)
Jul 17, 2015	20.43	20.48	20.11	20.12	2,944,270	-0.36(-1.76%)
Jul 16, 2015	20.76	20.88	20.45	20.48	6,328,806	-0.11(-0.56%)
Jul 15, 2015	20.84	20.87	20.59	20.60	4,425,535	-0.21(-1.02%)
Jul 14, 2015	20.64	20.84	20.62	20.81	4,730,244	+0.11(+0.51%)
Jul 13, 2015	20.81	20.91	20.60	20.70	4,592,896	+0.04(+0.17%)
Jul 10, 2015	20.48	20.73	20.43	20.67	3,592,981	+0.38(+1.87%)
Jul 09, 2015	20.51	20.54	20.28	20.29	4,128,289	+0.10(+0.48%)
Jul 08, 2015	20.54	20.56	20.06	20.19	4,633,092	-0.52(-2.50%)
Jul 07, 2015	20.62	20.74	20.16	20.71	7,087,975	+0.11(+0.51%)
Jul 06, 2015	20.52	20.84	20.46	20.61	3,274,528	-0.09(-0.42%)
Jul 02, 2015	20.89	20.69	20.69	20.69	3,698,456	-0.15(-0.72%)
Jul 01, 2015	20.88	21.14	20.64	20.84	6,035,827	+0.29(+1.43%)
Jun 30, 2015	20.51	20.73	20.45	20.55	5,658,228	+0.18(+0.87%)
Jun 29, 2015	20.89	21.02	20.36	20.37	4,665,690	-0.66(-3.15%)
Jun 26, 2015	21.14	21.28	20.97	21.04	3,746,512	-0.08(-0.40%)
Jun 25, 2015	21.07	21.25	21.04	21.12	3,677,403	+0.06(+0.29%)
Jun 24, 2015	21.32	21.37	21.02	21.06	2,995,887	-0.15(-0.69%)
Jun 23, 2015	21.28	21.37	21.10	21.20	4,405,461	-0.08(-0.36%)
Jun 22, 2015	21.49	21.51	21.18	21.28	3,914,820	-0.07(-0.32%)
Jun 19, 2015	21.37	21.56	21.30	21.35	4,850,145	-0.02(-0.07%)
Jun 18, 2015	21.20	21.44	21.15	21.37	5,312,790	+0.22(+1.02%)
Jun 17, 2015	21.10	21.24	20.93	21.15	3,872,386	+0.05(+0.26%)
Jun 16, 2015	21.07	21.22	20.99	21.10	3,771,945	-0.04(-0.18%)
Jun 15, 2015	21.27	21.39	21.09	21.14	3,170,833	-0.25(-1.15%)
Jun 12, 2015	21.44	21.64	21.37	21.38	3,232,246	-0.13(-0.61%)
Jun 11, 2015	21.59	21.87	21.46	21.51	3,874,317	+0.03(+0.14%)
Jun 10, 2015	21.10	21.59	21.04	21.48	4,036,821	+0.46(+2.20%)
Jun 09, 2015	20.85	21.08	20.80	21.02	2,629,819	+0.17(+0.81%)
Jun 08, 2015	21.05	21.17	20.84	20.85	2,636,451	-0.28(-1.31%)
Jun 05, 2015	21.08	21.19	20.94	21.13	2,304,500	+0.06(+0.29%)
Jun 04, 2015	21.23	21.27	20.99	21.07	2,641,140	-0.32(-1.48%)
Jun 03, 2015	21.23	21.46	21.10	21.38	3,654,672	+0.22(+1.02%)
Jun 02, 2015	21.01	21.29	20.86	21.17	2,316,683	+0.08(+0.40%)
Jun 01, 2015	20.97	21.34	20.80	21.08	4,132,797	+0.22(+1.07%)
May 29, 2015	21.19	21.24	20.85	20.86	3,964,856	-0.40(-1.88%)
May 28, 2015	21.12	21.30	21.05	21.26	3,038,712	+0.05(+0.25%)
May 27, 2015	20.98	21.24	20.87	21.20	2,270,682	+0.25(+1.21%)
May 26, 2015	20.99	21.07	20.80	20.95	3,250,949	-0.12(-0.55%)
May 22, 2015	21.41	21.07	21.07	21.07	3,308,932	-0.36(-1.69%)
May 21, 2015	20.98	21.50	20.85	21.43	4,981,409	+0.37(+1.76%)
May 20, 2015	21.47	21.47	21.01	21.06	3,935,003	-0.34(-1.58%)
May 19, 2015	21.11	21.52	21.11	21.40	6,065,397	+0.44(+2.10%)
May 18, 2015	20.59	20.98	20.54	20.96	2,720,742	+0.31(+1.49%)
May 15, 2015	20.91	20.94	20.63	20.65	5,018,867	-0.28(-1.33%)
May 14, 2015	20.58	20.97	20.42	20.93	5,444,509	+0.52(+2.53%)
May 13, 2015	20.30	20.57	20.21	20.41	3,936,851	+0.12(+0.61%)
May 12, 2015	20.34	20.37	20.07	20.29	3,293,629	-0.22(-1.09%)
May 11, 2015	20.32	20.60	20.21	20.51	6,412,540	+0.13(+0.64%)
May 08, 2015	20.64	20.83	20.33	20.38	6,211,917	+0.05(+0.23%)
May 07, 2015	20.11	20.41	20.09	20.33	6,163,275	+0.22(+1.07%)
May 06, 2015	20.68	20.77	19.89	20.12	9,789,739	-0.50(-2.43%)
May 05, 2015	21.00	21.19	20.60	20.62	6,420,957	-0.48(-2.26%)
May 04, 2015	20.93	21.16	20.85	21.10	6,291,627	+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.