Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.99	22.40	21.48	21.49	1,479,550	-0.69(-3.12%)
Jul 30, 2015	22.18	22.65	21.89	22.19	1,670,039	-0.20(-0.87%)
Jul 29, 2015	20.53	22.57	20.48	22.38	1,787,241	+1.83(+8.93%)
Jul 28, 2015	19.99	20.91	19.74	20.55	1,010,704	+0.55(+2.73%)
Jul 27, 2015	19.99	20.66	19.84	20.00	1,172,905	-0.39(-1.91%)
Jul 24, 2015	20.76	21.05	20.14	20.39	1,307,251	-0.57(-2.70%)
Jul 23, 2015	20.27	21.03	19.89	20.96	1,343,886	+0.80(+3.97%)
Jul 22, 2015	20.07	20.46	19.84	20.16	1,008,913	-0.12(-0.58%)
Jul 21, 2015	20.44	21.04	20.14	20.27	1,449,874	-0.12(-0.57%)
Jul 20, 2015	21.71	22.03	20.34	20.39	1,390,346	-1.29(-5.94%)
Jul 17, 2015	22.86	22.86	21.56	21.68	1,623,651	-1.25(-5.45%)
Jul 16, 2015	23.61	23.61	22.65	22.93	1,160,575	-0.45(-1.92%)
Jul 15, 2015	24.39	24.67	22.99	23.38	1,497,491	-1.87(-7.42%)
Jul 14, 2015	23.52	25.44	23.14	25.25	1,677,010	+1.90(+8.15%)
Jul 13, 2015	23.34	23.56	22.45	23.35	1,106,081	+0.02(+0.08%)
Jul 10, 2015	22.90	24.00	22.78	23.33	1,455,229	+0.47(+2.05%)
Jul 09, 2015	22.53	23.35	22.53	22.86	998,536	+0.82(+3.72%)
Jul 08, 2015	22.20	22.80	21.96	22.04	1,099,665	-0.44(-1.95%)
Jul 07, 2015	21.88	22.54	20.70	22.48	1,709,475	+0.81(+3.74%)
Jul 06, 2015	22.18	22.32	21.60	21.67	1,239,279	-0.94(-4.14%)
Jul 02, 2015	23.00	22.61	22.61	22.61	804,163	-0.24(-1.07%)
Jul 01, 2015	24.27	24.27	22.73	22.85	1,085,842	-1.54(-6.32%)
Jun 30, 2015	24.32	24.51	23.78	24.39	1,474,379	+0.41(+1.71%)
Jun 29, 2015	24.42	24.91	23.96	23.98	937,209	-0.75(-3.04%)
Jun 26, 2015	25.28	25.28	24.49	24.73	1,436,599	-0.60(-2.35%)
Jun 25, 2015	25.55	25.79	25.19	25.33	782,131	-0.05(-0.19%)
Jun 24, 2015	25.55	25.97	25.27	25.38	728,628	-0.42(-1.63%)
Jun 23, 2015	25.60	25.92	25.34	25.80	809,934	+0.17(+0.65%)
Jun 22, 2015	25.14	26.00	24.78	25.63	698,045	+0.61(+2.46%)
Jun 19, 2015	25.67	25.81	24.91	25.02	1,506,727	-0.69(-2.69%)
Jun 18, 2015	26.22	26.33	25.62	25.71	802,778	-0.37(-1.42%)
Jun 17, 2015	27.63	27.66	25.91	26.08	1,070,017	-1.35(-4.91%)
Jun 16, 2015	27.07	27.46	26.96	27.43	1,089,349	+0.42(+1.55%)
Jun 15, 2015	26.30	27.08	26.27	27.01	992,211	+0.35(+1.32%)
Jun 12, 2015	27.19	27.22	26.59	26.66	628,415	-0.66(-2.43%)
Jun 11, 2015	27.49	27.57	27.01	27.32	702,302	-0.01(-0.04%)
Jun 10, 2015	27.60	27.79	27.20	27.33	808,841	+0.14(+0.50%)
Jun 09, 2015	27.49	27.94	27.13	27.19	799,148	+0.02(+0.07%)
Jun 08, 2015	27.70	27.88	26.83	27.17	617,842	-0.57(-2.04%)
Jun 05, 2015	26.75	27.92	26.75	27.74	1,088,302	+0.69(+2.56%)
Jun 04, 2015	27.21	27.24	26.49	27.05	673,636	-0.08(-0.29%)
Jun 03, 2015	26.91	27.48	26.73	27.12	883,962	+0.13(+0.47%)
Jun 02, 2015	26.71	27.66	26.68	27.00	633,734	+0.21(+0.80%)
Jun 01, 2015	27.06	27.14	26.51	26.78	526,211	-0.09(-0.33%)
May 29, 2015	26.50	27.27	26.49	26.87	739,472	+0.42(+1.59%)
May 28, 2015	26.19	26.66	25.90	26.45	915,760	+0.00(+0.00%)
May 27, 2015	25.42	26.68	25.27	26.45	743,797	+0.73(+2.85%)
May 26, 2015	26.04	26.61	25.49	25.72	664,134	-0.81(-3.05%)
May 22, 2015	26.28	26.53	26.53	26.53	671,434	+0.02(+0.07%)
May 21, 2015	25.87	26.76	25.85	26.51	734,167	+0.69(+2.68%)
May 20, 2015	25.44	25.88	24.94	25.82	676,815	+0.48(+1.89%)
May 19, 2015	25.09	25.70	24.73	25.34	851,148	-0.39(-1.52%)
May 18, 2015	25.12	25.81	24.63	25.73	915,305	+0.50(+1.97%)
May 15, 2015	25.10	25.50	24.56	25.23	491,050	-0.10(-0.39%)
May 14, 2015	25.84	26.07	25.24	25.33	505,435	-0.36(-1.41%)
May 13, 2015	26.24	26.48	25.35	25.69	570,412	-0.48(-1.83%)
May 12, 2015	25.39	26.36	25.36	26.17	732,853	+0.71(+2.80%)
May 11, 2015	25.79	25.93	25.24	25.46	712,731	-0.20(-0.76%)
May 08, 2015	25.67	25.89	24.66	25.65	796,421	+0.63(+2.54%)
May 07, 2015	25.55	25.55	24.51	25.02	1,372,659	-1.00(-3.86%)
May 06, 2015	26.69	26.97	25.81	26.02	895,590	-0.07(-0.26%)
May 05, 2015	27.30	27.68	25.96	26.09	1,088,220	-0.58(-2.16%)
May 04, 2015	26.84	27.32	26.15	26.67	1,009,163	-0.17(-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.