Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.50	21.84	19.55	19.98	5,436,923	-1.17(-5.53%)
Jul 30, 2015	20.83	21.20	20.58	21.15	1,815,268	+0.13(+0.62%)
Jul 29, 2015	20.62	21.05	20.50	21.02	1,398,791	+0.46(+2.24%)
Jul 28, 2015	20.36	20.75	20.12	20.56	1,445,554	+0.43(+2.14%)
Jul 27, 2015	20.13	20.21	19.84	20.13	1,268,629	-0.17(-0.84%)
Jul 24, 2015	20.71	20.85	20.19	20.30	1,299,262	-0.35(-1.69%)
Jul 23, 2015	20.49	21.22	20.35	20.65	2,161,961	+0.44(+2.18%)
Jul 22, 2015	20.04	20.45	20.04	20.21	1,320,792	+0.08(+0.40%)
Jul 21, 2015	20.25	20.57	20.09	20.13	1,318,724	-0.04(-0.20%)
Jul 20, 2015	20.31	20.37	19.91	20.17	1,895,603	-0.15(-0.74%)
Jul 17, 2015	19.91	20.35	19.76	20.32	2,486,019	+0.32(+1.60%)
Jul 16, 2015	20.45	20.45	19.79	20.00	1,783,234	-0.35(-1.72%)
Jul 15, 2015	20.73	20.80	20.27	20.35	1,231,756	-0.35(-1.69%)
Jul 14, 2015	20.83	20.92	20.62	20.70	1,529,569	-0.22(-1.05%)
Jul 13, 2015	20.46	20.94	20.39	20.92	1,856,765	+0.53(+2.60%)
Jul 10, 2015	20.48	20.66	20.30	20.39	1,425,332	+0.07(+0.34%)
Jul 09, 2015	20.68	20.91	20.27	20.32	2,081,574	+0.08(+0.40%)
Jul 08, 2015	20.86	21.03	20.15	20.24	1,928,636	-0.90(-4.26%)
Jul 07, 2015	21.28	21.31	20.85	21.14	1,456,619	-0.06(-0.28%)
Jul 06, 2015	21.00	21.22	20.92	21.20	1,356,753	+0.02(+0.09%)
Jul 02, 2015	21.14	21.18	21.18	21.18	1,584,400	+0.05(+0.24%)
Jul 01, 2015	21.15	21.34	20.82	21.13	1,243,841	+0.22(+1.05%)
Jun 30, 2015	21.28	21.38	20.71	20.91	2,246,993	-0.16(-0.76%)
Jun 29, 2015	22.19	22.19	21.00	21.07	2,012,545	-1.18(-5.30%)
Jun 26, 2015	22.29	22.53	22.20	22.25	1,379,756	+0.00(+0.00%)
Jun 25, 2015	22.40	22.52	22.20	22.25	802,436	-0.04(-0.18%)
Jun 24, 2015	22.64	22.75	22.21	22.29	829,902	-0.31(-1.37%)
Jun 23, 2015	22.38	22.70	22.38	22.60	1,341,046	+0.21(+0.94%)
Jun 22, 2015	22.27	22.58	22.19	22.39	1,233,799	+0.26(+1.17%)
Jun 19, 2015	21.94	22.20	21.80	22.13	1,549,207	+0.17(+0.77%)
Jun 18, 2015	21.80	21.98	21.68	21.96	820,837	+0.18(+0.83%)
Jun 17, 2015	21.89	21.94	21.51	21.78	981,906	-0.06(-0.27%)
Jun 16, 2015	21.80	21.96	21.67	21.84	1,059,622	-0.02(-0.09%)
Jun 15, 2015	22.09	22.11	21.74	21.86	1,292,543	-0.40(-1.80%)
Jun 12, 2015	22.15	22.32	21.77	22.26	1,872,184	-0.03(-0.13%)
Jun 11, 2015	22.63	22.68	22.25	22.29	1,177,993	-0.33(-1.46%)
Jun 10, 2015	22.37	22.87	22.25	22.62	1,840,282	+0.39(+1.75%)
Jun 09, 2015	22.46	22.51	22.17	22.23	2,152,487	-0.26(-1.16%)
Jun 08, 2015	22.08	22.82	21.80	22.49	3,432,150	+0.00(+0.00%)
Jun 05, 2015	23.63	23.65	22.30	22.49	4,213,850	-1.16(-4.90%)
Jun 04, 2015	24.85	24.85	23.54	23.65	2,815,300	-1.39(-5.55%)
Jun 03, 2015	25.33	25.33	24.92	25.04	1,917,581	-0.21(-0.83%)
Jun 02, 2015	25.20	25.58	25.07	25.25	1,325,374	-0.06(-0.24%)
Jun 01, 2015	25.39	25.47	24.97	25.31	961,862	+0.20(+0.80%)
May 29, 2015	25.27	25.35	24.86	25.11	1,177,896	-0.17(-0.67%)
May 28, 2015	25.60	25.61	25.19	25.28	821,050	-0.38(-1.48%)
May 27, 2015	25.46	25.70	25.10	25.66	1,055,144	+0.30(+1.18%)
May 26, 2015	25.52	25.60	25.16	25.36	723,730	-0.27(-1.05%)
May 22, 2015	25.45	25.63	25.63	25.63	835,200	+0.15(+0.59%)
May 21, 2015	25.48	25.67	25.29	25.48	855,062	+0.04(+0.16%)
May 20, 2015	25.23	25.52	25.05	25.44	1,363,948	+0.35(+1.39%)
May 19, 2015	25.16	25.31	24.86	25.09	810,176	-0.12(-0.48%)
May 18, 2015	24.94	25.34	24.84	25.21	1,194,584	+0.29(+1.16%)
May 15, 2015	24.81	24.97	24.66	24.92	977,956	+0.08(+0.32%)
May 14, 2015	24.86	24.95	24.69	24.84	992,843	+0.20(+0.81%)
May 13, 2015	24.52	24.76	24.34	24.64	940,259	+0.36(+1.48%)
May 12, 2015	24.30	24.30	23.98	24.28	1,281,232	-0.12(-0.49%)
May 11, 2015	24.40	24.70	24.34	24.40	1,504,108	-0.06(-0.25%)
May 08, 2015	24.56	24.75	24.36	24.46	1,764,217	-0.05(-0.20%)
May 07, 2015	24.00	24.51	23.91	24.51	1,636,157	+0.63(+2.64%)
May 06, 2015	24.17	24.17	23.57	23.88	1,367,039	-0.13(-0.54%)
May 05, 2015	24.46	24.58	23.98	24.01	1,141,046	-0.40(-1.64%)
May 04, 2015	24.20	24.89	24.13	24.41	2,100,866	+0.45(+1.88%)

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.