Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.16	20.30	19.75	19.99	147,141	+0.02(+0.10%)
Jul 30, 2015	20.43	20.71	19.76	19.97	222,090	-0.47(-2.31%)
Jul 29, 2015	20.44	21.02	20.23	20.45	78,072	+0.07(+0.34%)
Jul 28, 2015	20.15	20.65	19.61	20.38	89,015	+0.33(+1.67%)
Jul 27, 2015	20.28	20.93	19.92	20.04	107,782	-0.47(-2.30%)
Jul 24, 2015	20.95	20.98	20.22	20.52	137,321	-0.50(-2.39%)
Jul 23, 2015	21.60	21.65	20.93	21.02	103,438	-0.40(-1.89%)
Jul 22, 2015	22.02	22.02	21.26	21.42	105,912	-0.79(-3.55%)
Jul 21, 2015	22.55	22.79	22.06	22.21	93,947	-0.33(-1.44%)
Jul 20, 2015	23.08	23.08	22.28	22.53	95,828	-0.66(-2.85%)
Jul 17, 2015	23.92	23.92	23.05	23.19	72,785	-0.81(-3.36%)
Jul 16, 2015	24.05	24.35	23.79	24.00	129,517	+0.11(+0.45%)
Jul 15, 2015	24.22	24.28	23.67	23.89	152,050	-0.28(-1.14%)
Jul 14, 2015	24.17	24.35	24.00	24.17	69,268	+0.00(+0.00%)
Jul 13, 2015	23.26	24.25	23.09	24.17	121,630	+1.13(+4.92%)
Jul 10, 2015	22.82	23.08	22.73	23.04	128,571	+0.51(+2.27%)
Jul 09, 2015	22.96	22.98	22.31	22.52	179,687	-0.15(-0.65%)
Jul 08, 2015	23.90	23.90	22.24	22.67	194,074	-1.23(-5.15%)
Jul 07, 2015	23.59	23.97	22.25	23.90	211,380	+0.29(+1.21%)
Jul 06, 2015	23.78	24.16	23.40	23.62	223,259	-0.37(-1.56%)
Jul 02, 2015	24.34	23.99	23.99	23.99	125,293	-0.32(-1.34%)
Jul 01, 2015	24.48	24.48	23.86	24.32	204,406	-0.03(-0.12%)
Jun 30, 2015	24.19	24.52	23.82	24.35	138,821	+0.32(+1.35%)
Jun 29, 2015	24.35	24.55	23.98	24.02	179,061	-0.60(-2.44%)
Jun 26, 2015	24.89	25.05	24.26	24.62	268,040	-0.20(-0.79%)
Jun 25, 2015	24.87	24.87	24.45	24.82	77,085	+0.05(+0.20%)
Jun 24, 2015	24.82	24.92	24.58	24.77	108,843	-0.04(-0.16%)
Jun 23, 2015	24.97	25.12	24.75	24.81	200,790	-0.08(-0.32%)
Jun 22, 2015	25.61	25.63	24.46	24.89	141,208	-0.69(-2.70%)
Jun 19, 2015	25.61	26.04	25.55	25.58	203,565	-0.17(-0.65%)
Jun 18, 2015	25.53	25.94	25.53	25.75	114,454	+0.37(+1.47%)
Jun 17, 2015	25.78	26.06	25.37	25.37	74,175	-0.32(-1.23%)
Jun 16, 2015	26.14	26.18	25.64	25.69	106,523	-0.54(-2.07%)
Jun 15, 2015	26.58	26.58	25.71	26.23	86,766	-0.44(-1.66%)
Jun 12, 2015	26.66	26.97	26.31	26.67	89,765	-0.01(-0.04%)
Jun 11, 2015	26.66	26.84	26.30	26.68	136,408	+0.07(+0.26%)
Jun 10, 2015	25.57	26.74	25.57	26.61	116,236	+1.29(+5.10%)
Jun 09, 2015	25.49	25.56	25.24	25.32	67,039	-0.12(-0.46%)
Jun 08, 2015	26.40	26.40	25.21	25.44	115,872	-0.90(-3.40%)
Jun 05, 2015	25.91	26.46	25.58	26.34	75,741	+0.49(+1.91%)
Jun 04, 2015	26.37	26.41	25.79	25.84	82,177	-0.60(-2.27%)
Jun 03, 2015	26.35	26.86	26.08	26.44	181,264	+0.12(+0.45%)
Jun 02, 2015	25.38	26.39	25.38	26.33	262,400	+0.92(+3.60%)
Jun 01, 2015	25.76	25.76	25.11	25.41	145,821	-0.02(-0.08%)
May 29, 2015	25.49	25.66	25.20	25.43	223,119	-0.18(-0.69%)
May 28, 2015	25.02	25.69	24.56	25.61	609,915	+0.50(+2.00%)
May 27, 2015	25.50	25.50	25.05	25.10	187,117	-0.35(-1.39%)
May 26, 2015	25.57	26.38	25.37	25.46	375,164	+0.25(+0.98%)
May 22, 2015	25.49	25.21	25.21	25.21	76,049	-0.28(-1.08%)
May 21, 2015	25.13	25.55	25.13	25.49	125,043	+0.30(+1.17%)
May 20, 2015	25.33	25.61	25.15	25.19	130,264	-0.13(-0.51%)
May 19, 2015	25.63	25.74	25.16	25.32	168,905	-0.26(-1.00%)
May 18, 2015	26.12	26.12	25.32	25.58	155,840	-0.48(-1.85%)
May 15, 2015	25.93	26.27	25.56	26.06	149,806	+0.11(+0.42%)
May 14, 2015	26.42	26.50	25.60	25.95	277,881	-0.25(-0.94%)
May 13, 2015	26.31	26.43	25.90	26.20	195,245	-0.15(-0.56%)
May 12, 2015	26.28	26.41	25.58	26.35	399,285	+0.00(+0.00%)
May 11, 2015	26.06	26.99	25.64	26.35	438,350	+0.61(+2.37%)
May 08, 2015	22.75	26.46	22.74	25.74	1,170,396	+3.02(+13.31%)
May 07, 2015	22.70	22.77	22.44	22.71	255,113	+0.03(+0.13%)
May 06, 2015	23.00	23.08	22.47	22.68	151,431	-0.13(-0.56%)
May 05, 2015	23.38	23.54	22.46	22.81	162,822	-0.56(-2.40%)
May 04, 2015	22.47	23.88	22.47	23.37	326,515	+1.12(+5.05%)

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.