Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.32	20.51	20.18	20.29	6,405,442	-0.07(-0.35%)
Jul 30, 2015	19.71	20.58	19.67	20.36	10,061,735	+1.14(+5.92%)
Jul 29, 2015	18.46	19.25	18.28	19.22	8,842,457	+0.73(+3.97%)
Jul 28, 2015	18.15	18.51	17.98	18.49	7,172,299	+0.42(+2.31%)
Jul 27, 2015	18.12	18.26	17.95	18.07	5,244,108	-0.20(-1.10%)
Jul 24, 2015	18.54	18.55	18.09	18.27	7,074,195	-0.30(-1.59%)
Jul 23, 2015	18.52	18.60	18.23	18.56	7,953,549	+0.03(+0.16%)
Jul 22, 2015	18.40	18.63	18.19	18.54	6,625,118	-0.02(-0.12%)
Jul 21, 2015	18.87	19.08	18.52	18.56	5,229,385	-0.21(-1.11%)
Jul 20, 2015	19.10	19.16	18.76	18.77	6,396,400	-0.43(-2.22%)
Jul 17, 2015	19.51	19.58	19.10	19.19	4,920,468	-0.37(-1.91%)
Jul 16, 2015	19.75	19.83	19.51	19.57	4,446,588	-0.03(-0.15%)
Jul 15, 2015	19.66	19.90	19.44	19.60	5,092,848	-0.22(-1.09%)
Jul 14, 2015	19.33	19.87	19.28	19.81	4,617,049	+0.34(+1.74%)
Jul 13, 2015	19.23	19.51	19.11	19.47	3,398,140	+0.17(+0.86%)
Jul 10, 2015	19.35	19.39	19.05	19.31	4,750,944	+0.14(+0.75%)
Jul 09, 2015	19.74	19.78	19.11	19.16	6,055,297	-0.31(-1.59%)
Jul 08, 2015	19.57	19.75	19.23	19.47	5,114,285	-0.33(-1.67%)
Jul 07, 2015	19.37	19.82	19.13	19.80	5,981,328	+0.32(+1.66%)
Jul 06, 2015	19.45	19.74	19.33	19.48	4,110,308	-0.41(-2.06%)
Jul 02, 2015	19.83	19.89	19.89	19.89	3,646,681	+0.15(+0.77%)
Jul 01, 2015	19.82	20.09	19.67	19.74	5,999,573	-0.09(-0.44%)
Jun 30, 2015	19.81	20.01	19.74	19.83	6,466,431	+0.19(+0.95%)
Jun 29, 2015	19.79	19.95	19.62	19.64	7,031,539	-0.48(-2.36%)
Jun 26, 2015	20.10	20.28	19.92	20.11	9,581,581	-0.09(-0.43%)
Jun 25, 2015	20.77	20.78	20.14	20.20	6,472,815	-0.53(-2.57%)
Jun 24, 2015	20.24	20.81	20.17	20.73	8,206,485	+0.44(+2.17%)
Jun 23, 2015	19.85	20.39	19.74	20.29	5,855,706	+0.38(+1.92%)
Jun 22, 2015	19.70	20.05	19.67	19.91	3,700,074	+0.15(+0.77%)
Jun 19, 2015	19.85	20.02	19.69	19.76	8,069,396	-0.28(-1.40%)
Jun 18, 2015	20.45	20.46	20.02	20.04	3,917,187	-0.25(-1.24%)
Jun 17, 2015	20.25	20.47	19.90	20.29	4,746,467	+0.12(+0.61%)
Jun 16, 2015	20.03	20.19	19.81	20.17	4,841,258	+0.16(+0.79%)
Jun 15, 2015	20.22	20.32	19.96	20.01	7,186,227	-0.34(-1.66%)
Jun 12, 2015	20.64	20.69	20.34	20.35	4,279,925	-0.47(-2.25%)
Jun 11, 2015	21.24	21.27	20.71	20.82	4,360,694	-0.49(-2.30%)
Jun 10, 2015	21.39	21.44	21.17	21.31	4,648,910	+0.37(+1.79%)
Jun 09, 2015	20.60	21.06	20.37	20.94	5,058,296	+0.57(+2.79%)
Jun 08, 2015	20.81	20.86	20.30	20.37	4,840,895	-0.51(-2.45%)
Jun 05, 2015	20.64	21.22	20.56	20.88	5,116,916	+0.06(+0.31%)
Jun 04, 2015	20.81	20.96	20.70	20.81	4,791,552	-0.19(-0.93%)
Jun 03, 2015	20.89	21.17	20.83	21.01	4,096,876	+0.03(+0.14%)
Jun 02, 2015	20.81	21.14	20.76	20.98	3,202,329	+0.33(+1.58%)
Jun 01, 2015	20.90	20.91	20.54	20.65	6,034,775	-0.24(-1.16%)
May 29, 2015	20.89	20.97	20.64	20.89	4,257,401	-0.07(-0.34%)
May 28, 2015	20.66	20.99	20.49	20.97	4,527,780	+0.14(+0.65%)
May 27, 2015	20.76	20.91	20.61	20.83	2,856,047	-0.01(-0.03%)
May 26, 2015	21.20	21.24	20.74	20.84	4,417,542	-0.73(-3.38%)
May 22, 2015	21.33	21.57	21.57	21.57	3,457,501	+0.00(+0.00%)
May 21, 2015	21.47	21.70	21.34	21.57	3,494,545	+0.23(+1.07%)
May 20, 2015	21.19	21.48	21.19	21.34	3,600,903	+0.22(+1.05%)
May 19, 2015	21.27	21.33	21.03	21.12	5,853,272	-0.36(-1.70%)
May 18, 2015	21.75	21.79	21.44	21.48	2,975,968	-0.26(-1.22%)
May 15, 2015	21.47	21.80	21.39	21.74	3,386,176	+0.13(+0.60%)
May 14, 2015	21.74	21.88	21.54	21.62	4,134,483	-0.03(-0.13%)
May 13, 2015	21.91	21.96	21.54	21.64	5,851,455	-0.04(-0.17%)
May 12, 2015	21.78	22.03	21.66	21.68	3,801,419	-0.05(-0.23%)
May 11, 2015	21.82	21.89	21.62	21.73	3,646,075	+0.00(+0.00%)
May 08, 2015	21.65	21.97	21.31	21.73	6,553,733	+0.31(+1.43%)
May 07, 2015	21.81	21.86	21.30	21.42	7,957,769	-0.57(-2.60%)
May 06, 2015	22.36	22.50	21.66	22.00	10,576,993	-0.70(-3.09%)
May 05, 2015	23.34	23.50	22.59	22.70	5,124,730	-0.40(-1.73%)
May 04, 2015	23.15	23.22	22.90	23.10	5,919,416	+0.06(+0.28%)

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.