Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.31	20.50	20.17	20.27	6,409,389	-0.07(-0.35%)
Jul 30, 2015	19.70	20.57	19.66	20.35	10,067,935	+1.14(+5.92%)
Jul 29, 2015	18.45	19.24	18.27	19.21	8,847,906	+0.73(+3.98%)
Jul 28, 2015	18.14	18.50	17.97	18.47	7,176,719	+0.42(+2.31%)
Jul 27, 2015	18.11	18.24	17.94	18.06	5,247,340	-0.20(-1.10%)
Jul 24, 2015	18.52	18.54	18.08	18.26	7,078,554	-0.30(-1.59%)
Jul 23, 2015	18.51	18.59	18.22	18.55	7,958,450	+0.03(+0.16%)
Jul 22, 2015	18.39	18.62	18.18	18.52	6,629,200	-0.02(-0.12%)
Jul 21, 2015	18.86	19.06	18.51	18.55	5,232,607	-0.21(-1.11%)
Jul 20, 2015	19.09	19.15	18.74	18.76	6,400,342	-0.42(-2.21%)
Jul 17, 2015	19.50	19.57	19.09	19.18	4,923,500	-0.37(-1.91%)
Jul 16, 2015	19.74	19.82	19.50	19.55	4,449,328	-0.03(-0.15%)
Jul 15, 2015	19.65	19.89	19.43	19.58	5,095,986	-0.22(-1.09%)
Jul 14, 2015	19.32	19.86	19.27	19.80	4,619,894	+0.34(+1.74%)
Jul 13, 2015	19.22	19.50	19.09	19.46	3,400,234	+0.17(+0.86%)
Jul 10, 2015	19.34	19.38	19.04	19.30	4,753,871	+0.14(+0.75%)
Jul 09, 2015	19.72	19.77	19.10	19.15	6,059,028	-0.31(-1.59%)
Jul 08, 2015	19.55	19.73	19.22	19.46	5,117,436	-0.33(-1.67%)
Jul 07, 2015	19.36	19.81	19.12	19.79	5,985,013	+0.32(+1.66%)
Jul 06, 2015	19.44	19.73	19.32	19.47	4,112,841	-0.41(-2.06%)
Jul 02, 2015	19.81	19.88	19.88	19.88	3,648,928	+0.15(+0.77%)
Jul 01, 2015	19.81	20.08	19.66	19.73	6,003,270	-0.09(-0.44%)
Jun 30, 2015	19.80	20.00	19.73	19.81	6,470,416	+0.19(+0.95%)
Jun 29, 2015	19.78	19.94	19.61	19.63	7,035,871	-0.48(-2.36%)
Jun 26, 2015	20.09	20.27	19.91	20.10	9,587,485	-0.09(-0.43%)
Jun 25, 2015	20.76	20.76	20.13	20.19	6,476,804	-0.53(-2.57%)
Jun 24, 2015	20.22	20.79	20.16	20.72	8,211,541	+0.44(+2.17%)
Jun 23, 2015	19.84	20.38	19.73	20.28	5,859,314	+0.38(+1.92%)
Jun 22, 2015	19.69	20.04	19.66	19.90	3,702,354	+0.15(+0.77%)
Jun 19, 2015	19.84	20.01	19.68	19.75	8,074,368	-0.28(-1.40%)
Jun 18, 2015	20.43	20.45	20.01	20.03	3,919,601	-0.25(-1.24%)
Jun 17, 2015	20.24	20.45	19.89	20.28	4,749,392	+0.12(+0.61%)
Jun 16, 2015	20.02	20.18	19.80	20.16	4,844,241	+0.16(+0.79%)
Jun 15, 2015	20.21	20.30	19.95	20.00	7,190,655	-0.34(-1.66%)
Jun 12, 2015	20.63	20.68	20.32	20.34	4,282,562	-0.47(-2.25%)
Jun 11, 2015	21.22	21.26	20.70	20.81	4,363,381	-0.49(-2.30%)
Jun 10, 2015	21.38	21.43	21.15	21.30	4,651,774	+0.37(+1.79%)
Jun 09, 2015	20.58	21.05	20.35	20.92	5,061,412	+0.57(+2.79%)
Jun 08, 2015	20.80	20.84	20.29	20.35	4,843,878	-0.51(-2.45%)
Jun 05, 2015	20.63	21.20	20.55	20.86	5,120,069	+0.06(+0.31%)
Jun 04, 2015	20.80	20.95	20.69	20.80	4,794,505	-0.19(-0.93%)
Jun 03, 2015	20.88	21.15	20.81	20.99	4,099,400	+0.03(+0.14%)
Jun 02, 2015	20.79	21.12	20.75	20.97	3,204,302	+0.33(+1.58%)
Jun 01, 2015	20.89	20.90	20.53	20.64	6,038,493	-0.24(-1.16%)
May 29, 2015	20.88	20.96	20.62	20.88	4,260,024	-0.07(-0.34%)
May 28, 2015	20.65	20.97	20.48	20.95	4,530,569	+0.14(+0.65%)
May 27, 2015	20.75	20.90	20.60	20.82	2,857,807	-0.01(-0.03%)
May 26, 2015	21.19	21.22	20.72	20.82	4,420,264	-0.73(-3.38%)
May 22, 2015	21.32	21.55	21.55	21.55	3,459,632	+0.00(+0.00%)
May 21, 2015	21.45	21.69	21.33	21.55	3,496,699	+0.23(+1.07%)
May 20, 2015	21.18	21.47	21.18	21.32	3,603,122	+0.22(+1.05%)
May 19, 2015	21.26	21.32	21.02	21.10	5,856,879	-0.36(-1.70%)
May 18, 2015	21.74	21.78	21.42	21.47	2,977,801	-0.26(-1.22%)
May 15, 2015	21.46	21.79	21.37	21.73	3,388,262	+0.13(+0.60%)
May 14, 2015	21.72	21.87	21.53	21.60	4,137,031	-0.03(-0.13%)
May 13, 2015	21.90	21.95	21.53	21.63	5,855,060	-0.04(-0.16%)
May 12, 2015	21.77	22.01	21.65	21.67	3,803,761	-0.05(-0.23%)
May 11, 2015	21.81	21.88	21.61	21.72	3,648,322	+0.00(+0.00%)
May 08, 2015	21.64	21.95	21.30	21.72	6,557,771	+0.31(+1.43%)
May 07, 2015	21.80	21.85	21.29	21.41	7,962,673	-0.57(-2.60%)
May 06, 2015	22.35	22.48	21.65	21.98	10,583,510	-0.70(-3.09%)
May 05, 2015	23.32	23.48	22.57	22.68	5,127,888	-0.40(-1.73%)
May 04, 2015	23.14	23.21	22.88	23.08	5,923,063	+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.