Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.56	19.93	19.54	19.68	114,773	+0.08(+0.39%)
Jul 30, 2015	19.51	19.84	19.49	19.61	69,086	+0.01(+0.04%)
Jul 29, 2015	19.47	19.65	19.43	19.60	67,431	+0.04(+0.19%)
Jul 28, 2015	19.71	20.01	19.48	19.56	98,478	-0.10(-0.50%)
Jul 27, 2015	18.91	19.75	18.85	19.66	122,386	+0.37(+1.93%)
Jul 24, 2015	19.41	19.66	19.25	19.29	144,894	-0.20(-1.01%)
Jul 23, 2015	20.04	20.04	19.40	19.49	95,016	-0.49(-2.43%)
Jul 22, 2015	20.07	20.25	19.93	19.97	65,268	-0.11(-0.53%)
Jul 21, 2015	20.20	20.44	20.00	20.08	77,645	-0.23(-1.12%)
Jul 20, 2015	20.60	20.73	20.21	20.31	76,823	-0.24(-1.18%)
Jul 17, 2015	20.85	20.85	20.54	20.55	70,499	-0.24(-1.17%)
Jul 16, 2015	20.69	20.98	20.69	20.79	69,077	+0.14(+0.70%)
Jul 15, 2015	20.66	20.72	20.53	20.65	60,693	+0.02(+0.11%)
Jul 14, 2015	20.61	20.78	20.53	20.63	63,982	-0.05(-0.22%)
Jul 13, 2015	20.65	20.85	20.53	20.67	79,358	+0.07(+0.33%)
Jul 10, 2015	20.43	20.72	20.43	20.60	88,544	+0.28(+1.38%)
Jul 09, 2015	20.69	20.71	20.24	20.32	90,165	-0.22(-1.07%)
Jul 08, 2015	20.60	20.85	20.45	20.54	78,597	-0.24(-1.13%)
Jul 07, 2015	20.60	20.86	20.51	20.78	89,082	+0.24(+1.15%)
Jul 06, 2015	20.33	20.63	20.26	20.54	123,133	+0.01(+0.04%)
Jul 02, 2015	20.41	20.53	20.53	20.53	80,587	+0.24(+1.16%)
Jul 01, 2015	20.25	20.32	20.12	20.30	126,941	+0.10(+0.49%)
Jun 30, 2015	20.46	20.55	20.12	20.20	112,871	-0.17(-0.86%)
Jun 29, 2015	20.54	20.75	20.35	20.38	129,602	-0.20(-0.96%)
Jun 26, 2015	20.48	20.63	20.38	20.57	244,572	+0.07(+0.33%)
Jun 25, 2015	20.57	20.57	20.35	20.50	77,675	+0.04(+0.19%)
Jun 24, 2015	20.71	20.73	20.42	20.47	100,108	-0.24(-1.14%)
Jun 23, 2015	20.77	20.77	20.52	20.70	77,144	-0.10(-0.47%)
Jun 22, 2015	20.91	20.91	20.66	20.80	74,818	+0.05(+0.26%)
Jun 19, 2015	21.07	21.20	20.72	20.75	225,057	-0.31(-1.48%)
Jun 18, 2015	20.62	21.12	20.54	21.06	130,366	+0.44(+2.14%)
Jun 17, 2015	20.67	20.76	20.47	20.62	80,789	+0.05(+0.22%)
Jun 16, 2015	20.51	20.62	20.27	20.57	91,570	+0.20(+0.97%)
Jun 15, 2015	20.38	20.38	20.16	20.38	130,943	-0.07(-0.33%)
Jun 12, 2015	20.46	20.57	20.27	20.44	95,474	-0.11(-0.52%)
Jun 11, 2015	20.63	20.63	20.35	20.55	92,295	+0.05(+0.22%)
Jun 10, 2015	20.06	20.56	20.02	20.50	155,270	+0.63(+3.17%)
Jun 09, 2015	19.97	20.06	19.85	19.87	77,121	-0.12(-0.61%)
Jun 08, 2015	20.14	20.15	19.97	20.00	69,464	-0.14(-0.68%)
Jun 05, 2015	20.20	20.20	19.86	20.13	128,523	+0.05(+0.26%)
Jun 04, 2015	20.35	20.44	20.01	20.08	106,478	-0.40(-1.97%)
Jun 03, 2015	20.47	20.57	20.36	20.48	149,074	+0.01(+0.04%)
Jun 02, 2015	20.51	20.70	20.47	20.47	110,331	-0.17(-0.81%)
Jun 01, 2015	20.51	20.75	20.39	20.64	102,964	+0.12(+0.59%)
May 29, 2015	20.75	20.80	20.35	20.52	100,803	-0.31(-1.49%)
May 28, 2015	20.50	20.91	20.44	20.83	96,364	+0.30(+1.44%)
May 27, 2015	20.32	20.60	20.32	20.53	75,330	+0.17(+0.82%)
May 26, 2015	20.47	20.50	20.31	20.37	129,676	-0.12(-0.59%)
May 22, 2015	20.57	20.49	20.49	20.49	111,926	-0.11(-0.55%)
May 21, 2015	20.68	20.69	20.53	20.60	89,692	+0.00(+0.00%)
May 20, 2015	20.66	20.68	20.52	20.60	72,226	+0.10(+0.48%)
May 19, 2015	20.57	20.61	20.38	20.50	92,312	+0.00(+0.00%)
May 18, 2015	20.53	20.60	20.35	20.50	95,419	+0.02(+0.11%)
May 15, 2015	20.49	20.69	20.35	20.48	113,627	-0.06(-0.30%)
May 14, 2015	20.28	20.67	20.28	20.54	124,792	+0.22(+1.08%)
May 13, 2015	20.61	20.73	20.28	20.32	110,961	-0.24(-1.19%)
May 12, 2015	20.77	20.78	20.43	20.57	97,699	-0.24(-1.15%)
May 11, 2015	20.82	21.09	20.67	20.81	137,590	-0.02(-0.07%)
May 08, 2015	20.63	21.11	20.56	20.82	212,022	+0.12(+0.58%)
May 07, 2015	20.57	20.91	20.56	20.70	183,950	-0.19(-0.90%)
May 06, 2015	20.79	21.12	20.42	20.89	342,247	-0.33(-1.56%)
May 05, 2015	21.72	22.07	20.94	21.22	230,015	-1.16(-5.20%)
May 04, 2015	22.44	22.74	22.29	22.38	87,477	+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.