Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.84	22.25	21.33	21.35	1,489,594	-0.69(-3.12%)
Jul 30, 2015	22.03	22.49	21.75	22.04	1,681,377	-0.19(-0.87%)
Jul 29, 2015	20.39	22.42	20.34	22.23	1,799,374	+1.82(+8.93%)
Jul 28, 2015	19.86	20.77	19.60	20.41	1,017,566	+0.54(+2.73%)
Jul 27, 2015	19.86	20.53	19.70	19.87	1,180,868	-0.39(-1.91%)
Jul 24, 2015	20.62	20.91	20.00	20.25	1,316,126	-0.56(-2.70%)
Jul 23, 2015	20.14	20.88	19.76	20.82	1,353,009	+0.79(+3.97%)
Jul 22, 2015	19.93	20.32	19.70	20.02	1,015,762	-0.12(-0.58%)
Jul 21, 2015	20.30	20.89	20.00	20.14	1,459,717	-0.12(-0.57%)
Jul 20, 2015	21.56	21.88	20.21	20.25	1,399,785	-1.28(-5.94%)
Jul 17, 2015	22.71	22.71	21.42	21.53	1,634,674	-1.24(-5.45%)
Jul 16, 2015	23.45	23.45	22.49	22.77	1,168,454	-0.45(-1.92%)
Jul 15, 2015	24.23	24.51	22.83	23.22	1,507,658	-1.86(-7.42%)
Jul 14, 2015	23.36	25.26	22.99	25.08	1,688,394	+1.89(+8.15%)
Jul 13, 2015	23.18	23.40	22.29	23.19	1,113,590	+0.02(+0.08%)
Jul 10, 2015	22.74	23.84	22.63	23.17	1,465,109	+0.47(+2.05%)
Jul 09, 2015	22.38	23.19	22.38	22.71	1,005,315	+0.81(+3.72%)
Jul 08, 2015	22.05	22.65	21.81	21.89	1,107,131	-0.44(-1.95%)
Jul 07, 2015	21.74	22.39	20.56	22.33	1,721,081	+0.80(+3.74%)
Jul 06, 2015	22.03	22.17	21.45	21.52	1,247,692	-0.93(-4.14%)
Jul 02, 2015	22.84	22.45	22.45	22.45	809,622	-0.24(-1.07%)
Jul 01, 2015	24.10	24.11	22.57	22.70	1,093,214	-1.53(-6.32%)
Jun 30, 2015	24.16	24.34	23.62	24.23	1,484,388	+0.41(+1.71%)
Jun 29, 2015	24.26	24.74	23.80	23.82	943,572	-0.75(-3.04%)
Jun 26, 2015	25.11	25.11	24.32	24.57	1,446,352	-0.59(-2.35%)
Jun 25, 2015	25.38	25.61	25.02	25.16	787,440	-0.05(-0.19%)
Jun 24, 2015	25.38	25.80	25.10	25.21	733,575	-0.42(-1.63%)
Jun 23, 2015	25.43	25.75	25.17	25.62	815,432	+0.16(+0.65%)
Jun 22, 2015	24.97	25.83	24.61	25.46	702,784	+0.61(+2.46%)
Jun 19, 2015	25.50	25.63	24.74	24.85	1,516,956	-0.69(-2.69%)
Jun 18, 2015	26.04	26.16	25.45	25.54	808,228	-0.37(-1.42%)
Jun 17, 2015	27.44	27.47	25.74	25.90	1,077,281	-1.34(-4.91%)
Jun 16, 2015	26.88	27.27	26.78	27.24	1,096,745	+0.42(+1.55%)
Jun 15, 2015	26.13	26.90	26.10	26.82	998,947	+0.35(+1.32%)
Jun 12, 2015	27.01	27.04	26.41	26.48	632,681	-0.66(-2.43%)
Jun 11, 2015	27.31	27.39	26.82	27.13	707,069	-0.01(-0.04%)
Jun 10, 2015	27.42	27.60	27.02	27.14	814,332	+0.14(+0.50%)
Jun 09, 2015	27.31	27.75	26.95	27.01	804,573	+0.02(+0.07%)
Jun 08, 2015	27.51	27.70	26.65	26.99	622,036	-0.56(-2.04%)
Jun 05, 2015	26.57	27.74	26.57	27.55	1,095,690	+0.69(+2.56%)
Jun 04, 2015	27.03	27.06	26.31	26.86	678,209	-0.08(-0.29%)
Jun 03, 2015	26.73	27.30	26.55	26.94	889,963	+0.13(+0.47%)
Jun 02, 2015	26.53	27.47	26.50	26.81	638,036	+0.21(+0.80%)
Jun 01, 2015	26.87	26.96	26.33	26.60	529,783	-0.09(-0.33%)
May 29, 2015	26.32	27.09	26.32	26.69	744,492	+0.42(+1.59%)
May 28, 2015	26.01	26.48	25.72	26.27	921,977	+0.00(+0.00%)
May 27, 2015	25.24	26.50	25.10	26.27	748,847	+0.73(+2.85%)
May 26, 2015	25.87	26.43	25.32	25.55	668,643	-0.80(-3.05%)
May 22, 2015	26.11	26.35	26.35	26.35	675,992	+0.02(+0.07%)
May 21, 2015	25.69	26.58	25.67	26.33	739,151	+0.69(+2.68%)
May 20, 2015	25.26	25.71	24.77	25.64	681,409	+0.47(+1.89%)
May 19, 2015	24.93	25.53	24.57	25.17	856,926	-0.39(-1.52%)
May 18, 2015	24.95	25.63	24.46	25.55	921,519	+0.49(+1.97%)
May 15, 2015	24.93	25.33	24.39	25.06	494,384	-0.10(-0.39%)
May 14, 2015	25.66	25.89	25.07	25.16	508,867	-0.36(-1.40%)
May 13, 2015	26.06	26.30	25.18	25.52	574,284	-0.47(-1.83%)
May 12, 2015	25.22	26.18	25.19	25.99	737,828	+0.71(+2.80%)
May 11, 2015	25.61	25.76	25.07	25.28	717,570	-0.19(-0.76%)
May 08, 2015	25.50	25.72	24.50	25.48	801,828	+0.63(+2.54%)
May 07, 2015	25.38	25.38	24.34	24.85	1,381,977	-1.00(-3.86%)
May 06, 2015	26.51	26.79	25.63	25.85	901,670	-0.07(-0.26%)
May 05, 2015	27.12	27.49	25.79	25.91	1,095,608	-0.57(-2.16%)
May 04, 2015	26.66	27.13	25.97	26.49	1,016,014	-0.16(-0.62%)

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.