Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	22.67	23.54	22.60	23.41	662,716	+0.77(+3.40%)
Jul 30, 2015	23.15	23.19	22.52	22.64	300,500	-0.56(-2.41%)
Jul 29, 2015	23.41	23.49	23.10	23.20	195,707	-0.15(-0.64%)
Jul 28, 2015	23.32	23.55	22.94	23.35	284,017	+0.21(+0.91%)
Jul 27, 2015	22.75	23.30	22.56	23.14	368,697	+0.35(+1.54%)
Jul 24, 2015	23.14	23.39	22.71	22.79	174,995	-0.41(-1.77%)
Jul 23, 2015	23.74	23.79	22.99	23.20	197,871	-0.51(-2.15%)
Jul 22, 2015	23.75	23.85	23.51	23.71	201,860	-0.11(-0.46%)
Jul 21, 2015	23.79	23.96	23.43	23.82	309,812	-0.10(-0.42%)
Jul 20, 2015	24.30	24.35	23.85	23.92	397,794	-0.32(-1.32%)
Jul 17, 2015	24.27	24.35	24.17	24.24	295,120	-0.03(-0.12%)
Jul 16, 2015	24.12	24.30	24.08	24.27	384,965	+0.22(+0.91%)
Jul 15, 2015	23.82	24.12	23.72	24.05	502,640	+0.27(+1.14%)
Jul 14, 2015	22.85	23.81	22.85	23.78	746,888	+0.94(+4.12%)
Jul 13, 2015	21.50	23.00	21.31	22.84	760,870	+1.62(+7.63%)
Jul 10, 2015	21.06	21.34	20.86	21.22	229,581	+0.35(+1.68%)
Jul 09, 2015	20.72	21.01	20.51	20.87	238,220	+0.33(+1.61%)
Jul 08, 2015	20.49	20.92	20.46	20.54	474,314	-0.19(-0.92%)
Jul 07, 2015	20.84	20.88	20.52	20.73	216,594	-0.09(-0.43%)
Jul 06, 2015	20.70	21.00	20.61	20.82	211,854	+0.02(+0.10%)
Jul 02, 2015	21.06	20.80	20.80	20.80	172,400	-0.21(-1.00%)
Jul 01, 2015	20.74	21.07	20.66	21.01	250,093	+0.40(+1.94%)
Jun 30, 2015	20.77	20.83	20.55	20.61	534,144	-0.05(-0.24%)
Jun 29, 2015	20.94	21.20	20.53	20.66	455,384	-0.38(-1.81%)
Jun 26, 2015	21.20	21.34	20.80	21.04	739,586	-0.10(-0.47%)
Jun 25, 2015	21.04	21.22	20.97	21.14	138,741	+0.10(+0.48%)
Jun 24, 2015	21.19	21.35	20.99	21.04	135,920	-0.26(-1.22%)
Jun 23, 2015	21.29	21.58	21.15	21.30	128,978	-0.02(-0.09%)
Jun 22, 2015	21.13	21.40	21.02	21.32	108,522	+0.19(+0.90%)
Jun 19, 2015	20.94	21.34	20.94	21.13	391,571	+0.32(+1.54%)
Jun 18, 2015	20.67	21.05	20.65	20.81	213,453	+0.19(+0.92%)
Jun 17, 2015	20.95	21.19	20.50	20.62	105,979	-0.22(-1.06%)
Jun 16, 2015	20.52	20.97	20.43	20.84	104,217	+0.24(+1.17%)
Jun 15, 2015	20.15	20.88	20.09	20.60	213,231	+0.38(+1.88%)
Jun 12, 2015	20.91	21.11	20.05	20.22	319,164	-0.82(-3.90%)
Jun 11, 2015	20.78	21.08	20.76	21.04	122,899	+0.32(+1.54%)
Jun 10, 2015	20.09	20.77	20.09	20.72	223,046	+0.67(+3.34%)
Jun 09, 2015	20.26	20.30	19.98	20.05	152,719	-0.19(-0.94%)
Jun 08, 2015	20.49	20.61	20.21	20.24	143,524	-0.31(-1.51%)
Jun 05, 2015	20.70	20.81	20.47	20.55	305,841	-0.21(-1.01%)
Jun 04, 2015	20.92	20.95	20.70	20.76	135,705	-0.19(-0.91%)
Jun 03, 2015	20.60	21.04	20.55	20.95	198,299	+0.37(+1.80%)
Jun 02, 2015	20.52	20.91	20.29	20.58	298,166	-0.01(-0.05%)
Jun 01, 2015	20.82	20.99	20.46	20.59	243,836	-0.16(-0.77%)
May 29, 2015	20.97	20.98	20.66	20.75	384,001	-0.26(-1.24%)
May 28, 2015	20.79	21.06	20.71	21.01	158,558	+0.12(+0.57%)
May 27, 2015	20.82	20.98	20.72	20.89	134,924	+0.09(+0.43%)
May 26, 2015	20.63	20.83	20.23	20.80	164,882	+0.08(+0.39%)
May 22, 2015	20.63	20.72	20.72	20.72	160,300	-0.38(-1.80%)
May 21, 2015	21.14	21.18	20.95	21.10	328,627	+0.00(+0.00%)
May 20, 2015	21.08	21.21	21.00	21.10	177,902	+0.09(+0.43%)
May 19, 2015	21.17	21.17	20.92	21.01	273,452	-0.16(-0.76%)
May 18, 2015	21.00	21.30	20.99	21.17	138,231	+0.16(+0.76%)
May 15, 2015	21.04	21.35	20.89	21.01	231,237	-0.03(-0.14%)
May 14, 2015	20.57	21.05	20.48	21.04	165,989	+0.53(+2.58%)
May 13, 2015	20.44	20.67	20.31	20.51	151,933	+0.08(+0.39%)
May 12, 2015	20.38	20.52	20.21	20.43	205,496	-0.07(-0.34%)
May 11, 2015	20.28	20.66	20.28	20.50	219,729	+0.16(+0.79%)
May 08, 2015	20.28	20.63	20.24	20.34	284,904	+0.17(+0.84%)
May 07, 2015	19.66	20.23	19.59	20.17	307,217	+0.70(+3.60%)
May 06, 2015	19.34	19.55	19.21	19.47	218,401	+0.17(+0.88%)
May 05, 2015	20.99	20.99	19.16	19.30	488,425	-0.64(-3.21%)
May 04, 2015	20.00	20.27	19.92	19.94	227,980	-0.09(-0.45%)

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.