Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	23.26	23.45	23.13	23.30	592,142	+0.29(+1.26%)
Jul 30, 2015	22.77	23.13	22.68	23.01	464,730	+0.17(+0.74%)
Jul 29, 2015	22.51	22.85	22.39	22.84	585,320	+0.30(+1.35%)
Jul 28, 2015	22.37	22.56	22.14	22.54	529,348	+0.16(+0.73%)
Jul 27, 2015	22.09	22.44	22.09	22.37	315,173	+0.28(+1.28%)
Jul 24, 2015	22.08	22.23	21.98	22.09	430,850	+0.00(+0.00%)
Jul 23, 2015	22.36	22.36	21.92	22.09	469,050	-0.26(-1.17%)
Jul 22, 2015	22.15	22.47	22.12	22.35	323,942	+0.15(+0.67%)
Jul 21, 2015	22.42	22.49	22.11	22.20	355,916	-0.23(-1.04%)
Jul 20, 2015	22.65	22.65	22.32	22.44	365,735	-0.22(-0.97%)
Jul 17, 2015	22.80	22.90	22.60	22.66	567,978	-0.16(-0.71%)
Jul 16, 2015	22.56	22.91	22.56	22.82	501,158	+0.28(+1.22%)
Jul 15, 2015	22.47	22.56	22.27	22.54	336,676	+0.09(+0.41%)
Jul 14, 2015	22.56	22.63	22.43	22.45	308,987	-0.10(-0.44%)
Jul 13, 2015	22.52	22.72	22.41	22.55	434,675	+0.07(+0.31%)
Jul 10, 2015	22.24	22.69	22.12	22.48	459,349	+0.24(+1.08%)
Jul 09, 2015	22.71	22.75	22.15	22.24	674,012	-0.33(-1.47%)
Jul 08, 2015	22.56	22.78	22.50	22.57	713,544	-0.11(-0.47%)
Jul 07, 2015	22.40	22.77	22.40	22.68	873,902	+0.42(+1.87%)
Jul 06, 2015	22.12	22.29	21.92	22.26	541,845	+0.20(+0.90%)
Jul 02, 2015	21.90	22.06	22.06	22.06	618,920	+0.27(+1.23%)
Jul 01, 2015	21.70	21.84	21.57	21.80	713,538	+0.17(+0.78%)
Jun 30, 2015	21.85	21.87	21.57	21.63	658,933	-0.15(-0.68%)
Jun 29, 2015	21.93	22.24	21.76	21.77	709,566	-0.16(-0.71%)
Jun 26, 2015	21.72	21.98	21.60	21.93	761,465	+0.19(+0.88%)
Jun 25, 2015	21.99	21.99	21.69	21.74	630,980	-0.21(-0.96%)
Jun 24, 2015	22.03	22.12	21.94	21.95	659,913	-0.11(-0.51%)
Jun 23, 2015	22.21	22.21	21.92	22.06	479,064	-0.22(-0.98%)
Jun 22, 2015	22.31	22.32	22.12	22.28	499,092	+0.01(+0.03%)
Jun 19, 2015	22.54	22.60	22.25	22.28	986,382	-0.11(-0.50%)
Jun 18, 2015	21.92	22.41	21.92	22.39	820,040	+0.49(+2.22%)
Jun 17, 2015	21.68	21.96	21.60	21.90	634,044	+0.23(+1.07%)
Jun 16, 2015	21.47	21.72	21.25	21.67	487,273	+0.20(+0.92%)
Jun 15, 2015	21.52	21.63	21.24	21.47	587,230	-0.07(-0.33%)
Jun 12, 2015	21.63	21.68	21.43	21.54	362,361	-0.16(-0.75%)
Jun 11, 2015	21.63	21.72	21.51	21.70	439,051	+0.20(+0.92%)
Jun 10, 2015	21.50	21.71	21.49	21.51	640,244	+0.05(+0.23%)
Jun 09, 2015	21.64	21.78	21.46	21.46	388,681	-0.17(-0.78%)
Jun 08, 2015	21.60	21.71	21.51	21.63	409,804	+0.02(+0.10%)
Jun 05, 2015	21.84	21.96	21.48	21.61	530,418	-0.35(-1.57%)
Jun 04, 2015	22.03	22.19	21.93	21.95	433,561	-0.18(-0.83%)
Jun 03, 2015	22.29	22.53	22.00	22.13	605,271	-0.16(-0.73%)
Jun 02, 2015	22.44	22.71	22.12	22.30	724,741	-0.25(-1.13%)
Jun 01, 2015	22.61	22.72	22.49	22.55	612,109	-0.03(-0.13%)
May 29, 2015	22.66	22.75	22.52	22.58	765,039	-0.07(-0.31%)
May 28, 2015	22.59	22.71	22.47	22.65	476,183	+0.01(+0.03%)
May 27, 2015	22.54	22.66	22.45	22.64	490,170	+0.14(+0.63%)
May 26, 2015	22.58	22.64	22.30	22.50	623,490	-0.13(-0.56%)
May 22, 2015	22.68	22.63	22.63	22.63	282,461	-0.08(-0.37%)
May 21, 2015	22.78	22.79	22.64	22.71	512,191	-0.01(-0.06%)
May 20, 2015	22.68	22.86	22.65	22.73	406,316	+0.03(+0.12%)
May 19, 2015	22.68	22.79	22.54	22.70	358,118	-0.06(-0.28%)
May 18, 2015	22.51	22.80	22.43	22.76	534,075	+0.17(+0.77%)
May 15, 2015	22.50	22.69	22.42	22.59	481,415	+0.13(+0.56%)
May 14, 2015	22.26	22.51	22.20	22.46	475,509	+0.32(+1.45%)
May 13, 2015	22.34	22.48	22.04	22.14	513,541	-0.13(-0.56%)
May 12, 2015	22.20	22.32	22.01	22.27	472,223	-0.02(-0.09%)
May 11, 2015	22.27	22.59	22.24	22.29	687,353	-0.02(-0.09%)
May 08, 2015	22.48	22.48	22.19	22.31	500,802	+0.11(+0.50%)
May 07, 2015	22.30	22.44	22.18	22.20	526,454	-0.15(-0.66%)
May 06, 2015	22.42	22.53	22.07	22.34	610,357	-0.13(-0.59%)
May 05, 2015	22.92	22.99	22.45	22.48	616,145	-0.54(-2.34%)
May 04, 2015	22.78	23.23	22.76	23.01	935,624	+0.27(+1.17%)

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.