Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.31	21.45	20.31	21.17	66,488	+0.87(+4.27%)
Jul 30, 2015	20.14	20.43	19.86	20.31	62,324	-0.02(-0.08%)
Jul 29, 2015	19.98	21.02	19.98	20.32	67,737	+0.73(+3.75%)
Jul 28, 2015	19.69	20.11	19.37	19.59	90,156	-0.07(-0.34%)
Jul 27, 2015	20.97	21.15	19.22	19.65	118,127	-1.54(-7.25%)
Jul 24, 2015	21.56	21.83	20.73	21.19	107,063	-0.59(-2.73%)
Jul 23, 2015	22.10	22.25	21.50	21.78	61,963	-0.16(-0.71%)
Jul 22, 2015	21.87	22.18	21.59	21.94	41,759	+0.07(+0.30%)
Jul 21, 2015	22.30	22.32	21.81	21.87	27,996	-0.43(-1.93%)
Jul 20, 2015	22.39	22.85	22.30	22.30	23,278	-0.40(-1.78%)
Jul 17, 2015	22.93	22.96	22.55	22.71	27,207	-0.13(-0.58%)
Jul 16, 2015	22.95	23.15	22.68	22.84	19,070	-0.04(-0.18%)
Jul 15, 2015	23.29	23.29	22.38	22.88	27,868	-0.39(-1.67%)
Jul 14, 2015	23.40	23.40	22.75	23.27	46,706	-0.11(-0.46%)
Jul 13, 2015	23.25	23.40	22.87	23.38	28,891	+0.34(+1.47%)
Jul 10, 2015	21.90	23.12	21.90	23.04	44,150	+0.40(+1.75%)
Jul 09, 2015	22.85	22.87	22.36	22.64	28,765	+0.12(+0.51%)
Jul 08, 2015	22.94	23.18	22.37	22.53	33,089	-0.73(-3.16%)
Jul 07, 2015	23.43	23.43	23.01	23.26	34,846	-0.22(-0.95%)
Jul 06, 2015	22.97	23.63	22.97	23.48	38,414	+0.16(+0.67%)
Jul 02, 2015	23.30	23.33	23.33	23.33	26,157	+0.04(+0.18%)
Jul 01, 2015	23.50	23.77	23.06	23.29	32,172	+0.10(+0.43%)
Jun 30, 2015	23.15	23.42	23.08	23.19	50,311	-0.16(-0.67%)
Jun 29, 2015	23.77	24.01	23.25	23.34	49,252	-0.70(-2.92%)
Jun 26, 2015	23.53	24.05	23.50	24.05	340,984	+0.64(+2.75%)
Jun 25, 2015	23.36	23.52	23.15	23.40	29,659	+0.12(+0.50%)
Jun 24, 2015	23.31	23.50	23.12	23.29	39,640	-0.17(-0.70%)
Jun 23, 2015	23.31	23.61	22.83	23.45	52,340	-0.11(-0.46%)
Jun 22, 2015	23.77	23.77	22.95	23.56	28,625	-0.26(-1.07%)
Jun 19, 2015	23.71	23.93	22.91	23.82	139,320	+0.29(+1.23%)
Jun 18, 2015	23.01	23.67	22.80	23.53	50,621	+0.50(+2.15%)
Jun 17, 2015	23.27	23.29	22.95	23.03	17,887	-0.19(-0.82%)
Jun 16, 2015	23.08	23.25	22.90	23.22	26,567	-0.02(-0.11%)
Jun 15, 2015	23.72	24.01	22.98	23.25	49,966	-0.77(-3.20%)
Jun 12, 2015	24.10	24.24	23.76	24.01	15,947	-0.23(-0.95%)
Jun 11, 2015	23.97	24.24	23.77	24.24	18,931	+0.20(+0.82%)
Jun 10, 2015	23.87	24.24	23.70	24.05	47,379	+0.58(+2.46%)
Jun 09, 2015	23.56	23.91	23.45	23.47	50,870	-0.21(-0.87%)
Jun 08, 2015	23.91	24.12	23.57	23.67	37,844	-0.31(-1.27%)
Jun 05, 2015	23.66	23.99	23.45	23.98	47,235	+0.44(+1.86%)
Jun 04, 2015	23.49	23.82	23.49	23.54	50,058	-0.43(-1.79%)
Jun 03, 2015	23.67	24.01	23.64	23.97	26,093	+0.43(+1.82%)
Jun 02, 2015	23.43	24.05	23.39	23.54	29,004	+0.16(+0.67%)
Jun 01, 2015	23.33	23.45	22.91	23.39	33,939	+0.24(+1.03%)
May 29, 2015	22.65	23.29	22.36	23.15	95,089	+0.40(+1.78%)
May 28, 2015	22.44	22.85	22.20	22.74	29,691	+0.23(+1.03%)
May 27, 2015	22.12	22.51	22.08	22.51	32,100	+0.29(+1.30%)
May 26, 2015	22.20	22.39	21.70	22.22	39,299	+0.02(+0.11%)
May 22, 2015	22.46	22.20	22.20	22.20	25,430	-0.31(-1.36%)
May 21, 2015	22.34	22.60	22.25	22.50	22,678	+0.23(+1.04%)
May 20, 2015	22.57	22.57	22.16	22.27	23,935	-0.15(-0.66%)
May 19, 2015	22.29	22.54	22.01	22.42	32,898	-0.03(-0.15%)
May 18, 2015	22.30	22.58	21.98	22.45	59,577	+0.12(+0.55%)
May 15, 2015	22.58	22.61	22.00	22.33	47,691	-0.22(-0.99%)
May 14, 2015	22.53	22.58	22.20	22.55	31,495	+0.17(+0.77%)
May 13, 2015	22.20	22.53	22.12	22.38	22,138	+0.04(+0.18%)
May 12, 2015	22.11	22.44	21.70	22.34	47,634	+0.07(+0.33%)
May 11, 2015	22.38	22.57	22.18	22.26	40,543	-0.21(-0.96%)
May 08, 2015	23.37	23.37	22.36	22.48	55,148	-0.49(-2.12%)
May 07, 2015	22.64	23.21	22.42	22.96	40,454	+0.31(+1.39%)
May 06, 2015	22.61	22.73	22.05	22.65	50,015	+0.45(+2.01%)
May 05, 2015	22.63	22.88	21.82	22.20	67,478	-0.45(-2.00%)
May 04, 2015	22.63	23.09	22.52	22.66	49,045	+0.11(+0.48%)

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.