Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.66	20.03	19.64	19.78	114,192	+0.08(+0.39%)
Jul 30, 2015	19.61	19.94	19.59	19.71	68,736	+0.01(+0.04%)
Jul 29, 2015	19.57	19.75	19.52	19.70	67,090	+0.04(+0.19%)
Jul 28, 2015	19.81	20.11	19.58	19.66	97,980	-0.10(-0.50%)
Jul 27, 2015	19.01	19.85	18.94	19.76	121,767	+0.37(+1.93%)
Jul 24, 2015	19.51	19.76	19.35	19.39	144,161	-0.20(-1.01%)
Jul 23, 2015	20.14	20.14	19.50	19.59	94,535	-0.49(-2.43%)
Jul 22, 2015	20.17	20.36	20.03	20.07	64,938	-0.11(-0.53%)
Jul 21, 2015	20.30	20.55	20.10	20.18	77,252	-0.23(-1.12%)
Jul 20, 2015	20.70	20.83	20.31	20.41	76,435	-0.24(-1.18%)
Jul 17, 2015	20.95	20.95	20.65	20.65	70,142	-0.24(-1.17%)
Jul 16, 2015	20.79	21.08	20.79	20.90	68,727	+0.15(+0.70%)
Jul 15, 2015	20.76	20.82	20.64	20.75	60,386	+0.02(+0.11%)
Jul 14, 2015	20.72	20.88	20.64	20.73	63,658	-0.05(-0.22%)
Jul 13, 2015	20.75	20.96	20.64	20.78	78,957	+0.07(+0.33%)
Jul 10, 2015	20.53	20.82	20.53	20.71	88,096	+0.28(+1.38%)
Jul 09, 2015	20.79	20.81	20.34	20.43	89,709	-0.22(-1.07%)
Jul 08, 2015	20.70	20.95	20.55	20.65	78,199	-0.24(-1.13%)
Jul 07, 2015	20.71	20.97	20.62	20.88	88,632	+0.24(+1.15%)
Jul 06, 2015	20.43	20.74	20.36	20.65	122,510	+0.01(+0.04%)
Jul 02, 2015	20.51	20.64	20.64	20.64	80,179	+0.24(+1.16%)
Jul 01, 2015	20.35	20.43	20.23	20.40	126,299	+0.10(+0.49%)
Jun 30, 2015	20.56	20.65	20.23	20.30	112,301	-0.18(-0.86%)
Jun 29, 2015	20.65	20.85	20.46	20.48	128,947	-0.20(-0.96%)
Jun 26, 2015	20.59	20.73	20.49	20.68	243,335	+0.07(+0.33%)
Jun 25, 2015	20.67	20.67	20.46	20.61	77,282	+0.04(+0.19%)
Jun 24, 2015	20.81	20.83	20.52	20.57	99,602	-0.24(-1.14%)
Jun 23, 2015	20.88	20.88	20.62	20.81	76,754	-0.10(-0.47%)
Jun 22, 2015	21.01	21.01	20.77	20.91	74,439	+0.05(+0.26%)
Jun 19, 2015	21.17	21.31	20.82	20.85	223,919	-0.31(-1.48%)
Jun 18, 2015	20.72	21.23	20.65	21.17	129,707	+0.44(+2.14%)
Jun 17, 2015	20.78	20.86	20.57	20.72	80,381	+0.05(+0.22%)
Jun 16, 2015	20.62	20.72	20.37	20.68	91,107	+0.20(+0.97%)
Jun 15, 2015	20.49	20.49	20.26	20.48	130,281	-0.07(-0.33%)
Jun 12, 2015	20.56	20.68	20.37	20.55	94,991	-0.11(-0.52%)
Jun 11, 2015	20.74	20.74	20.45	20.65	91,829	+0.05(+0.22%)
Jun 10, 2015	20.17	20.66	20.12	20.61	154,485	+0.63(+3.17%)
Jun 09, 2015	20.07	20.16	19.95	19.98	76,731	-0.12(-0.61%)
Jun 08, 2015	20.24	20.25	20.07	20.10	69,112	-0.14(-0.68%)
Jun 05, 2015	20.30	20.30	19.96	20.23	127,873	+0.05(+0.27%)
Jun 04, 2015	20.46	20.55	20.11	20.18	105,940	-0.40(-1.97%)
Jun 03, 2015	20.58	20.67	20.46	20.59	148,320	+0.01(+0.04%)
Jun 02, 2015	20.62	20.81	20.58	20.58	109,773	-0.17(-0.81%)
Jun 01, 2015	20.62	20.85	20.49	20.75	102,443	+0.12(+0.59%)
May 29, 2015	20.85	20.91	20.46	20.62	100,293	-0.31(-1.49%)
May 28, 2015	20.61	21.01	20.54	20.94	95,877	+0.30(+1.44%)
May 27, 2015	20.43	20.70	20.43	20.64	74,949	+0.17(+0.82%)
May 26, 2015	20.57	20.61	20.42	20.47	129,020	-0.12(-0.59%)
May 22, 2015	20.68	20.59	20.59	20.59	111,360	-0.11(-0.55%)
May 21, 2015	20.78	20.80	20.64	20.71	89,238	+0.00(+0.00%)
May 20, 2015	20.76	20.78	20.62	20.71	71,861	+0.10(+0.48%)
May 19, 2015	20.67	20.72	20.48	20.61	91,846	+0.00(+0.00%)
May 18, 2015	20.63	20.70	20.46	20.61	94,936	+0.02(+0.11%)
May 15, 2015	20.59	20.79	20.46	20.59	113,053	-0.06(-0.30%)
May 14, 2015	20.38	20.78	20.38	20.65	124,161	+0.22(+1.08%)
May 13, 2015	20.72	20.84	20.38	20.43	110,400	-0.25(-1.19%)
May 12, 2015	20.88	20.88	20.54	20.67	97,205	-0.24(-1.16%)
May 11, 2015	20.93	21.20	20.78	20.91	136,894	-0.02(-0.07%)
May 08, 2015	20.73	21.22	20.66	20.93	210,950	+0.12(+0.58%)
May 07, 2015	20.67	21.02	20.66	20.81	183,020	-0.19(-0.90%)
May 06, 2015	20.90	21.22	20.53	21.00	340,516	-0.33(-1.56%)
May 05, 2015	21.83	22.18	21.04	21.33	228,852	-1.17(-5.20%)
May 04, 2015	22.55	22.85	22.40	22.50	87,035	+0.05(+0.20%)

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.